Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenax Therapeutics, Inc. - Common Stock (NQ: TENX )

6.520 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 23, 2025 6.570 6.678 6.520 6.520 14,478 +0.02(+0.31%)
Jan 22, 2025 6.500 6.590 6.460 6.500 9,807 +0.05(+0.78%)
Jan 21, 2025 6.370 6.725 6.300 6.450 14,879 +0.08(+1.26%)
Jan 17, 2025 6.300 6.480 6.200 6.370 15,466 -0.04(-0.55%)
Jan 16, 2025 6.295 6.650 6.220 6.405 15,723 -0.08(-1.16%)
Jan 15, 2025 6.430 6.490 6.220 6.480 12,942 +0.05(+0.78%)
Jan 14, 2025 6.500 6.500 6.139 6.430 82,705 +0.27(+4.38%)
Jan 13, 2025 6.340 6.340 5.920 6.160 19,288 -0.08(-1.28%)
Jan 10, 2025 6.530 6.530 6.164 6.240 19,004 -0.24(-3.70%)
Jan 08, 2025 6.130 6.570 6.120 6.480 38,226 +0.07(+1.09%)
Jan 07, 2025 6.380 6.484 6.127 6.410 39,510 +0.13(+2.07%)
Jan 06, 2025 6.180 6.590 6.180 6.280 31,318 +0.06(+0.96%)
Jan 03, 2025 6.650 6.665 6.180 6.220 44,727 -0.33(-5.04%)
Jan 02, 2025 6.290 6.550 6.290 6.550 14,094 +0.36(+5.82%)
Dec 31, 2024 6.190 0 -0.36(-5.50%)
Dec 30, 2024 6.580 7.005 6.340 6.550 206,150 +0.25(+3.97%)
Dec 27, 2024 5.730 6.400 5.554 6.300 92,839 +0.57(+9.95%)
Dec 26, 2024 5.650 5.730 5.539 5.730 16,262 +0.08(+1.42%)
Dec 24, 2024 5.660 5.660 5.441 5.650 2,897 +0.16(+2.91%)
Dec 23, 2024 5.670 5.670 5.470 5.490 4,397 -0.12(-2.14%)
Dec 20, 2024 5.470 5.781 5.390 5.610 21,110 +0.14(+2.55%)
Dec 19, 2024 5.500 5.580 5.420 5.470 10,919 -0.05(-0.90%)
Dec 18, 2024 5.700 5.800 5.500 5.520 58,327 -0.29(-4.99%)
Dec 17, 2024 5.770 6.010 5.598 5.810 11,578 -0.03(-0.51%)
Dec 16, 2024 5.810 5.960 5.760 5.840 22,287 -0.04(-0.68%)
Dec 13, 2024 5.910 5.910 5.700 5.880 9,469 +0.00(+0.00%)
Dec 12, 2024 5.950 6.113 5.780 5.880 32,640 -0.13(-2.16%)
Dec 11, 2024 6.055 6.200 5.880 6.010 33,200 +0.07(+1.18%)
Dec 10, 2024 5.510 6.031 5.510 5.940 58,129 +0.30(+5.23%)
Dec 09, 2024 6.230 6.230 5.520 5.645 52,527 -0.36(-5.92%)
Dec 06, 2024 6.000 6.086 5.759 6.000 66,982 +0.11(+1.87%)
Dec 05, 2024 6.290 6.600 5.700 5.890 134,150 -0.41(-6.51%)
Dec 04, 2024 6.040 7.200 6.030 6.300 212,009 +0.26(+4.30%)
Dec 03, 2024 5.700 6.320 5.700 6.040 128,226 +0.32(+5.59%)
Dec 02, 2024 5.380 5.720 5.280 5.720 103,135 +0.36(+6.72%)
Nov 29, 2024 5.250 5.360 5.160 5.360 116,485 +0.03(+0.56%)
Nov 27, 2024 5.250 5.340 5.170 5.330 104,165 +0.16(+3.09%)
Nov 26, 2024 5.060 5.250 5.020 5.170 30,836 +0.11(+2.17%)
Nov 25, 2024 4.940 5.100 4.930 5.060 92,356 +0.14(+2.85%)
Nov 22, 2024 4.880 4.930 4.680 4.920 56,019 +0.07(+1.44%)
Nov 21, 2024 4.790 4.960 4.655 4.850 36,365 +0.08(+1.68%)
Nov 20, 2024 4.860 4.980 4.770 4.770 15,152 -0.09(-1.85%)
Nov 19, 2024 4.830 4.990 4.800 4.860 37,852 +0.03(+0.62%)
Nov 18, 2024 4.860 5.000 4.810 4.830 24,124 -0.04(-0.82%)
Nov 15, 2024 5.000 5.000 4.860 4.870 44,852 -0.07(-1.42%)
Nov 14, 2024 4.850 5.000 4.760 4.940 110,140 +0.19(+4.00%)
Nov 13, 2024 4.990 4.990 4.500 4.750 232,496 -0.15(-3.06%)
Nov 12, 2024 4.990 4.990 4.805 4.900 52,965 -0.10(-1.95%)
Nov 11, 2024 4.780 5.090 4.681 4.997 57,291 +0.26(+5.43%)
Nov 08, 2024 4.820 4.820 4.660 4.740 17,105 -0.07(-1.46%)
Nov 07, 2024 4.650 4.820 4.635 4.810 43,328 +0.20(+4.34%)
Nov 06, 2024 4.560 4.690 4.480 4.610 44,091 +0.05(+1.10%)
Nov 05, 2024 4.450 4.666 4.454 4.560 14,983 +0.09(+2.01%)
Nov 04, 2024 4.530 4.680 4.458 4.470 49,762 -0.02(-0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.