Tenax Therapeutics, Inc. - Common Stock (TENX)
5.9950
-0.0050 (-0.08%)
NASDAQ · Last Trade: Sep 7th, 9:13 AM EDT
Historical Prices For Tenax Therapeutics, Inc. - Common Stock (TENX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/25/2025 | 6.12 | 6.12 | 5.83 | 6.05 | 19,940 | 6.05 |
| 7/24/2025 | 6.01 | 6.11 | 5.95 | 6.11 | 12,618 | 6.11 |
| 7/23/2025 | 5.80 | 6.19 | 5.80 | 6.05 | 4,075 | 6.05 |
| 7/22/2025 | 5.89 | 6.14 | 5.77 | 6.02 | 129,116 | 6.02 |
| 7/21/2025 | 5.84 | 6.13 | 5.81 | 5.94 | 18,084 | 5.94 |
| 7/18/2025 | 6.07 | 6.07 | 5.93 | 5.96 | 12,077 | 5.96 |
| 7/17/2025 | 5.83 | 6.03 | 5.81 | 5.88 | 11,557 | 5.88 |
| 7/16/2025 | 5.95 | 6.05 | 5.83 | 5.85 | 10,652 | 5.85 |
| 7/15/2025 | 5.84 | 6.10 | 5.83 | 5.95 | 5,002 | 5.95 |
| 7/14/2025 | 5.77 | 5.92 | 5.77 | 5.90 | 7,319 | 5.90 |
| 7/11/2025 | 5.90 | 5.96 | 5.79 | 5.80 | 7,128 | 5.80 |
| 7/10/2025 | 5.88 | 5.90 | 5.77 | 5.77 | 12,149 | 5.77 |
| 7/09/2025 | 5.81 | 5.97 | 5.76 | 5.78 | 8,427 | 5.78 |
| 7/08/2025 | 5.85 | 5.98 | 5.68 | 5.76 | 4,019 | 5.76 |
| 7/07/2025 | 5.73 | 5.79 | 5.73 | 5.75 | 7,857 | 5.75 |
| 7/03/2025 | 5.80 | 5.93 | 5.80 | 5.81 | 5,974 | 5.81 |
| 7/02/2025 | 5.87 | 5.98 | 5.67 | 5.74 | 19,982 | 5.74 |
| 7/01/2025 | 5.84 | 6.00 | 5.66 | 5.75 | 8,307 | 5.75 |
| 6/30/2025 | 5.80 | 5.97 | 5.70 | 5.76 | 8,968 | 5.76 |
| 6/27/2025 | 6.17 | 6.17 | 5.80 | 5.85 | 8,091 | 5.85 |
| 6/26/2025 | 5.87 | 6.65 | 5.63 | 5.97 | 185,900 | 5.97 |
| 6/25/2025 | 6.00 | 6.35 | 5.62 | 6.08 | 21,891 | 6.08 |
| 6/24/2025 | 5.63 | 5.93 | 5.63 | 5.73 | 15,441 | 5.73 |
| 6/23/2025 | 5.80 | 6.75 | 5.62 | 5.62 | 261,448 | 5.62 |
| 6/20/2025 | 5.79 | 6.50 | 5.34 | 5.79 | 174,259 | 5.79 |
| 6/18/2025 | 5.79 | 6.04 | 5.62 | 5.67 | 10,857 | 5.67 |
| 6/17/2025 | 5.94 | 6.13 | 5.65 | 5.68 | 3,682 | 5.68 |
| 6/16/2025 | 5.88 | 6.12 | 5.65 | 6.11 | 36,650 | 6.11 |
| 6/13/2025 | 5.92 | 5.97 | 5.63 | 5.70 | 10,786 | 5.70 |
| 6/12/2025 | 5.80 | 6.22 | 5.80 | 5.85 | 6,823 | 5.85 |
| 6/11/2025 | 5.75 | 5.89 | 5.65 | 5.75 | 10,405 | 5.75 |
| 6/10/2025 | 5.85 | 6.05 | 5.78 | 5.78 | 13,313 | 5.78 |
| 6/09/2025 | 6.14 | 6.14 | 5.83 | 5.86 | 12,907 | 5.86 |