Tenax Therapeutics Inc.

6.00
-0.30 (-4.76%)
At close: Apr 03, 2025, 3:59 PM
6.31
5.13%
Pre-market: Apr 04, 2025, 08:20 AM EDT

Tenax Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 6.16 6.37 5.92 6.00 -0.30 -4.76% 60,888
Apr 2, 2025 6.48 6.48 6.26 6.30 -0.06 -0.94% 4,849
Apr 1, 2025 6.44 6.44 6.29 6.36 -0.19 -2.90% 5,400
Mar 31, 2025 6.34 6.59 6.17 6.55 0.06 0.92% 15,100
Mar 28, 2025 6.12 6.63 6.08 6.49 0.31 5.02% 38,802
Mar 27, 2025 6.32 6.76 6.00 6.18 0.05 0.82% 8,317
Mar 26, 2025 6.71 6.71 6.04 6.13 -0.13 -2.08% 23,400
Mar 25, 2025 6.16 6.41 6.16 6.26 0.06 0.97% 4,300
Mar 24, 2025 6.69 6.71 6.00 6.20 -0.37 -5.63% 51,932
Mar 21, 2025 6.53 6.65 6.20 6.57 0.14 2.18% 109,652
Mar 20, 2025 6.30 6.51 6.26 6.43 0.00 0.00% 15,930
Mar 19, 2025 6.21 6.59 6.20 6.43 0.18 2.88% 4,632
Mar 18, 2025 6.16 6.34 6.16 6.25 0.02 0.32% 6,613
Mar 17, 2025 6.31 6.39 6.15 6.23 -0.18 -2.81% 10,033
Mar 14, 2025 6.36 6.52 6.10 6.41 0.05 0.79% 3,800
Mar 13, 2025 6.35 6.55 6.14 6.36 -0.04 -0.63% 21,400
Mar 12, 2025 6.08 6.40 6.08 6.40 0.21 3.39% 1,918
Mar 11, 2025 5.98 6.59 5.80 6.19 0.17 2.82% 23,800
Mar 10, 2025 6.33 6.33 6.01 6.02 -0.17 -2.75% 12,761
Mar 7, 2025 5.95 6.20 5.95 6.19 0.24 4.03% 17,932
Mar 6, 2025 6.06 6.32 5.91 5.95 -0.28 -4.49% 34,000
Mar 5, 2025 6.10 6.36 5.93 6.23 0.19 3.15% 469,309
Mar 4, 2025 5.67 6.06 5.58 6.04 0.35 6.15% 10,000
Mar 3, 2025 5.93 6.47 5.69 5.69 -0.28 -4.69% 12,800
Feb 28, 2025 6.17 6.17 5.94 5.97 -0.04 -0.67% 6,200
Feb 27, 2025 6.08 6.14 5.93 6.01 -0.07 -1.15% 14,000
Feb 26, 2025 5.90 6.09 5.90 6.08 0.18 3.05% 8,100
Feb 25, 2025 6.25 6.25 5.68 5.90 -0.37 -5.90% 34,500
Feb 24, 2025 6.62 6.75 6.24 6.27 -0.48 -7.11% 13,784
Feb 21, 2025 6.37 6.86 6.37 6.75 0.62 10.11% 33,251
Feb 20, 2025 6.98 6.98 6.10 6.13 -0.57 -8.51% 59,341
Feb 19, 2025 7.09 7.30 6.50 6.70 -0.37 -5.23% 67,900
Feb 18, 2025 7.40 7.40 6.92 7.07 -0.13 -1.81% 15,101
Feb 14, 2025 7.45 7.45 7.11 7.20 -0.10 -1.37% 14,200
Feb 13, 2025 7.66 7.69 7.16 7.30 -0.22 -2.93% 25,100
Feb 12, 2025 7.48 7.65 7.28 7.52 0.16 2.17% 31,100
Feb 11, 2025 7.50 7.66 7.10 7.36 -0.40 -5.15% 18,940
Feb 10, 2025 7.25 7.89 6.94 7.76 0.53 7.33% 98,421
Feb 7, 2025 7.07 7.33 7.07 7.23 0.16 2.26% 142,072
Feb 6, 2025 6.70 7.10 6.70 7.07 0.42 6.32% 248,000
Feb 5, 2025 6.45 6.97 6.41 6.65 0.65 10.83% 108,000
Feb 4, 2025 6.10 6.13 5.89 6.00 0.05 0.84% 8,400
Feb 3, 2025 5.85 6.40 5.85 5.95 -0.05 -0.83% 19,731
Jan 31, 2025 5.93 6.28 5.89 6.00 0.00 0.00% 122,924
Jan 30, 2025 6.06 6.24 5.91 6.00 -0.10 -1.64% 8,700
Jan 29, 2025 6.20 6.20 6.02 6.10 -0.11 -1.77% 6,531
Jan 28, 2025 6.30 6.46 6.07 6.21 -0.17 -2.66% 14,400
Jan 27, 2025 6.59 6.60 6.17 6.38 -0.16 -2.45% 32,215
Jan 24, 2025 6.58 6.63 6.52 6.54 0.02 0.31% 5,908
Jan 23, 2025 6.57 6.68 6.52 6.52 0.02 0.31% 14,608