Tenax Therapeutics, Inc. - Common Stock (TENX)
7.3900
+0.0600 (0.82%)
NASDAQ · Last Trade: Oct 26th, 9:49 AM EDT
Historical Prices For Tenax Therapeutics, Inc. - Common Stock (TENX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 7.23 | 7.53 | 7.18 | 7.39 | 27,685 | 7.39 |
| 10/23/2025 | 7.39 | 7.40 | 7.17 | 7.33 | 52,955 | 7.33 |
| 10/22/2025 | 7.26 | 7.72 | 7.13 | 7.40 | 171,884 | 7.40 |
| 10/21/2025 | 6.69 | 7.24 | 6.10 | 7.22 | 189,656 | 7.22 |
| 10/20/2025 | 6.65 | 6.89 | 6.65 | 6.70 | 72,385 | 6.70 |
| 10/17/2025 | 6.90 | 7.02 | 6.65 | 6.68 | 52,182 | 6.68 |
| 10/16/2025 | 7.66 | 7.70 | 6.82 | 6.82 | 94,197 | 6.82 |
| 10/15/2025 | 7.46 | 7.53 | 6.93 | 6.98 | 113,426 | 6.98 |
| 10/14/2025 | 7.40 | 7.73 | 7.24 | 7.51 | 65,841 | 7.51 |
| 10/13/2025 | 7.36 | 7.55 | 7.29 | 7.41 | 56,984 | 7.41 |
| 10/10/2025 | 7.84 | 7.99 | 7.27 | 7.46 | 56,354 | 7.46 |
| 10/09/2025 | 7.83 | 8.24 | 7.72 | 7.77 | 225,057 | 7.77 |
| 10/08/2025 | 7.54 | 8.00 | 7.49 | 7.83 | 164,889 | 7.83 |
| 10/07/2025 | 7.75 | 7.82 | 7.45 | 7.49 | 51,002 | 7.49 |
| 10/06/2025 | 7.45 | 7.75 | 7.45 | 7.66 | 134,171 | 7.66 |
| 10/03/2025 | 7.64 | 7.91 | 7.44 | 7.50 | 50,130 | 7.50 |
| 10/02/2025 | 7.64 | 7.71 | 7.53 | 7.61 | 45,251 | 7.61 |
| 10/01/2025 | 7.38 | 7.88 | 7.38 | 7.62 | 221,718 | 7.62 |
| 9/30/2025 | 7.22 | 7.81 | 7.22 | 7.61 | 169,356 | 7.61 |
| 9/29/2025 | 7.30 | 7.44 | 7.15 | 7.29 | 147,598 | 7.29 |
| 9/26/2025 | 6.91 | 7.30 | 6.81 | 7.26 | 182,211 | 7.26 |
| 9/25/2025 | 6.50 | 7.13 | 6.50 | 6.81 | 551,380 | 6.81 |
| 9/24/2025 | 6.57 | 6.57 | 6.48 | 6.50 | 16,937 | 6.50 |
| 9/23/2025 | 6.49 | 6.60 | 6.39 | 6.53 | 27,970 | 6.53 |
| 9/22/2025 | 6.42 | 6.64 | 6.34 | 6.43 | 49,556 | 6.43 |
| 9/19/2025 | 6.50 | 6.50 | 6.35 | 6.41 | 25,795 | 6.41 |
| 9/18/2025 | 6.27 | 6.50 | 6.17 | 6.41 | 288,962 | 6.41 |
| 9/17/2025 | 6.48 | 6.50 | 6.12 | 6.25 | 78,798 | 6.25 |
| 9/16/2025 | 6.13 | 6.30 | 6.12 | 6.30 | 284,304 | 6.30 |
| 9/15/2025 | 6.20 | 6.20 | 6.02 | 6.09 | 8,152 | 6.09 |
| 9/12/2025 | 6.16 | 6.25 | 6.03 | 6.11 | 8,785 | 6.11 |
| 9/11/2025 | 6.14 | 6.15 | 6.01 | 6.14 | 36,359 | 6.14 |
| 9/10/2025 | 6.00 | 6.22 | 6.00 | 6.12 | 118,650 | 6.12 |
| 9/09/2025 | 6.11 | 6.11 | 5.97 | 6.00 | 264,285 | 6.00 |
| 9/08/2025 | 6.10 | 6.20 | 5.99 | 6.04 | 30,877 | 6.04 |
| 9/05/2025 | 5.96 | 6.03 | 5.96 | 6.00 | 10,063 | 6.00 |
| 9/04/2025 | 5.97 | 6.03 | 5.96 | 6.00 | 9,805 | 6.00 |
| 9/03/2025 | 5.97 | 6.03 | 5.97 | 6.02 | 11,298 | 6.02 |
| 9/02/2025 | 5.95 | 6.00 | 5.95 | 5.97 | 4,454 | 5.97 |
| 8/29/2025 | 5.96 | 6.02 | 5.92 | 5.99 | 10,065 | 5.99 |
| 8/28/2025 | 5.95 | 5.95 | 5.90 | 5.93 | 4,012 | 5.93 |
| 8/27/2025 | 5.99 | 6.01 | 5.90 | 5.92 | 4,205 | 5.92 |
| 8/26/2025 | 5.97 | 6.01 | 5.90 | 5.90 | 18,927 | 5.90 |
| 8/25/2025 | 5.88 | 6.07 | 5.88 | 5.92 | 64,087 | 5.92 |
| 8/22/2025 | 6.05 | 6.05 | 5.91 | 6.00 | 7,745 | 6.00 |
| 8/21/2025 | 5.99 | 6.05 | 5.87 | 6.04 | 9,175 | 6.04 |
| 8/20/2025 | 6.04 | 6.04 | 5.90 | 5.98 | 20,767 | 5.98 |
| 8/19/2025 | 5.94 | 6.02 | 5.84 | 6.02 | 12,510 | 6.02 |
| 8/18/2025 | 5.89 | 6.01 | 5.86 | 6.01 | 33,570 | 6.01 |
| 8/15/2025 | 5.92 | 6.01 | 5.84 | 5.97 | 15,782 | 5.97 |
| 8/14/2025 | 5.82 | 5.95 | 5.82 | 5.95 | 37,564 | 5.95 |
| 8/13/2025 | 5.91 | 5.93 | 5.85 | 5.91 | 4,015 | 5.91 |
| 8/12/2025 | 5.85 | 5.95 | 5.80 | 5.89 | 15,131 | 5.89 |
| 8/11/2025 | 5.93 | 5.93 | 5.78 | 5.85 | 24,878 | 5.85 |
| 8/08/2025 | 6.00 | 6.00 | 5.88 | 5.91 | 9,396 | 5.91 |
| 8/07/2025 | 6.11 | 6.11 | 5.80 | 5.98 | 6,805 | 5.98 |
| 8/06/2025 | 6.19 | 6.19 | 5.91 | 6.11 | 7,047 | 6.11 |
| 8/05/2025 | 6.25 | 6.25 | 6.00 | 6.17 | 2,176 | 6.17 |
| 8/04/2025 | 6.16 | 6.19 | 5.97 | 6.18 | 6,144 | 6.18 |
| 8/01/2025 | 6.27 | 6.27 | 6.00 | 6.22 | 10,286 | 6.22 |
| 7/31/2025 | 6.17 | 6.28 | 5.99 | 6.24 | 152,995 | 6.24 |
| 7/30/2025 | 6.25 | 6.29 | 6.04 | 6.23 | 15,766 | 6.23 |
| 7/29/2025 | 6.10 | 6.25 | 5.99 | 6.22 | 14,732 | 6.22 |
| 7/28/2025 | 6.03 | 6.20 | 6.00 | 6.15 | 8,716 | 6.15 |