Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Tenax Therapeutics, Inc. (TENX)

Compare
6.30
-0.04
(-0.63%)
At close: 4:00:00 PM EDT
6.30
0.00
(0.00%)
After hours: 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20256.486.486.286.306.304,767
Apr 1, 20256.436.436.296.366.365,400
Mar 31, 20256.346.596.176.556.5515,100
Mar 28, 20256.126.636.086.496.4938,800
Mar 27, 20256.326.766.006.186.188,300
Mar 26, 20256.716.716.046.136.1322,300
Mar 25, 20256.166.416.166.266.264,300
Mar 24, 20256.696.726.006.206.2051,900
Mar 21, 20256.536.656.206.576.57109,600
Mar 20, 20256.306.516.266.436.4315,800
Mar 19, 20256.216.596.206.436.434,600
Mar 18, 20256.166.346.166.256.256,600
Mar 17, 20256.316.396.156.236.2310,000
Mar 14, 20256.366.526.106.416.413,800
Mar 13, 20256.356.556.146.366.3621,400
Mar 12, 20256.086.406.086.406.401,900
Mar 11, 20255.986.595.806.196.1923,800
Mar 10, 20256.336.336.016.026.0212,600
Mar 7, 20255.956.205.956.196.1917,900
Mar 6, 20256.066.325.915.955.9534,000
Mar 5, 20256.106.365.936.236.23469,000
Mar 4, 20255.676.065.586.046.0410,000
Mar 3, 20255.936.475.695.695.6912,800
Feb 28, 20256.176.175.945.975.976,200
Feb 27, 20256.086.145.936.016.0114,000
Feb 26, 20255.906.095.906.086.088,100
Feb 25, 20256.256.255.685.905.9034,500
Feb 24, 20256.626.756.246.276.2713,600
Feb 21, 20256.376.866.376.756.7533,100
Feb 20, 20256.986.986.106.136.1359,300
Feb 19, 20257.097.306.506.706.7067,900
Feb 18, 20257.407.406.927.077.0715,100
Feb 14, 20257.457.457.117.207.2014,200
Feb 13, 20257.667.697.167.307.3025,100
Feb 12, 20257.487.657.287.527.5231,100
Feb 11, 20257.507.667.107.367.3618,900
Feb 10, 20257.257.896.947.767.7698,400
Feb 7, 20257.077.337.077.237.23139,100
Feb 6, 20256.707.106.707.077.07248,000
Feb 5, 20256.456.976.416.656.65108,000
Feb 4, 20256.106.135.895.995.998,400
Feb 3, 20255.856.405.855.955.9519,700
Jan 31, 20255.936.285.896.006.00122,900
Jan 30, 20256.066.245.916.006.008,700
Jan 29, 20256.206.206.026.106.106,500
Jan 28, 20256.306.456.076.216.2114,400
Jan 27, 20256.596.606.176.386.3832,200
Jan 24, 20256.576.646.526.546.545,900
Jan 23, 20256.576.686.526.526.5214,500
Jan 22, 20256.506.596.466.506.509,800
Jan 21, 20256.376.726.306.456.4514,900
Jan 17, 20256.306.486.206.376.3715,500
Jan 16, 20256.306.656.226.416.4115,700
Jan 15, 20256.436.496.226.486.4812,900
Jan 14, 20256.506.506.146.436.4382,700
Jan 13, 20256.346.345.926.166.1619,300
Jan 10, 20256.536.536.166.246.2419,000
Jan 8, 20256.136.576.126.486.4838,200
Jan 7, 20256.386.486.136.416.4139,500
Jan 6, 20256.186.596.186.286.2831,300
Jan 3, 20256.656.666.186.226.2244,700
Jan 2, 20256.296.556.296.556.5514,100
Dec 31, 20246.416.536.156.196.1926,400
Dec 30, 20246.587.016.346.556.55206,200
Dec 27, 20245.736.405.556.306.3092,800
Dec 26, 20245.655.735.545.735.7316,300
Dec 24, 20245.665.665.445.655.652,900
Dec 23, 20245.675.675.475.495.494,400
Dec 20, 20245.475.785.395.615.6121,100
Dec 19, 20245.505.585.425.565.5611,600
Dec 18, 20245.705.805.505.525.5258,900
Dec 17, 20245.776.015.605.815.8111,600
Dec 16, 20245.815.965.765.845.8422,300
Dec 13, 20245.915.915.705.885.889,500
Dec 12, 20245.956.115.785.885.8832,600
Dec 11, 20246.056.205.886.016.0133,200
Dec 10, 20245.516.035.515.945.9458,100
Dec 9, 20246.236.235.525.645.6452,500
Dec 6, 20246.006.095.766.006.0066,900
Dec 5, 20246.296.605.705.895.89134,100
Dec 4, 20246.047.206.036.306.30212,000
Dec 3, 20245.706.325.706.046.04128,200
Dec 2, 20245.385.725.285.725.72103,100
Nov 29, 20245.255.365.165.365.36116,500
Nov 27, 20245.255.345.175.335.33103,900
Nov 26, 20245.065.255.025.175.1731,300
Nov 25, 20244.945.104.935.065.0693,300
Nov 22, 20244.884.934.684.924.9255,800
Nov 21, 20244.794.964.664.854.8536,400
Nov 20, 20244.864.984.774.774.7715,200
Nov 19, 20244.834.994.804.864.8637,900
Nov 18, 20244.865.004.814.834.8324,100
Nov 15, 20245.005.004.864.874.8744,400
Nov 14, 20244.855.004.764.944.94110,100
Nov 13, 20244.994.994.504.754.75232,500
Nov 12, 20244.994.994.804.904.9053,000
Nov 11, 20244.785.094.685.005.0057,300
Nov 8, 20244.824.824.664.744.7417,100
Nov 7, 20244.654.824.644.814.8143,300
Nov 6, 20244.564.694.484.614.6144,100
Nov 5, 20244.454.674.454.564.5615,000
Nov 4, 20244.534.684.464.474.4749,800
Nov 1, 20244.394.534.344.494.4918,900
Oct 31, 20244.404.474.324.394.3929,000
Oct 30, 20244.524.634.304.304.3061,600
Oct 29, 20244.925.004.304.594.5976,000
Oct 28, 20244.765.174.764.874.8794,900
Oct 25, 20245.035.604.754.754.75330,500
Oct 24, 20244.445.234.374.784.78428,700
Oct 23, 20244.404.414.224.324.3251,000
Oct 22, 20244.044.504.044.364.36125,400
Oct 21, 20243.954.183.904.054.0549,500
Oct 18, 20243.883.953.853.953.9543,200
Oct 17, 20243.813.903.803.903.9019,600
Oct 16, 20243.653.953.653.803.8056,400
Oct 15, 20243.883.883.613.653.6533,900
Oct 14, 20243.563.973.563.793.79140,700
Oct 11, 20243.443.523.303.373.3724,500
Oct 10, 20243.333.503.333.453.458,800
Oct 9, 20243.383.393.253.383.3818,100
Oct 8, 20243.373.383.253.283.2815,400
Oct 7, 20243.333.403.303.323.3216,400
Oct 4, 20243.393.543.293.343.3410,200
Oct 3, 20243.373.523.283.283.2820,400
Oct 2, 20243.403.553.343.343.3428,800
Oct 1, 20243.473.543.403.403.4029,300
Sep 30, 20243.533.583.403.463.4620,300
Sep 27, 20243.483.603.353.493.4933,500
Sep 26, 20243.523.643.453.453.4533,100
Sep 25, 20243.523.683.453.503.5035,900
Sep 24, 20243.603.773.383.413.4148,900
Sep 23, 20243.643.783.563.573.5729,000
Sep 20, 20243.633.703.573.573.5737,200
Sep 19, 20243.713.713.603.623.6214,200
Sep 18, 20243.843.933.613.613.6132,100
Sep 17, 20243.903.953.703.773.7740,300
Sep 16, 20243.773.973.753.783.7813,200
Sep 13, 20243.633.903.633.813.8165,900
Sep 12, 20243.663.883.663.693.6915,200
Sep 11, 20243.983.983.643.683.6842,400
Sep 10, 20243.653.783.613.743.7414,000
Sep 9, 20243.743.743.533.673.6738,000
Sep 6, 20243.883.883.673.683.6850,300
Sep 5, 20243.964.013.823.893.8918,900
Sep 4, 20243.763.943.763.823.8232,900
Sep 3, 20244.004.003.813.863.8616,100
Aug 30, 20243.854.003.853.993.9910,000
Aug 29, 20243.823.953.823.823.8253,100
Aug 28, 20243.923.953.853.873.8710,200
Aug 27, 20244.074.113.914.004.0017,300
Aug 26, 20243.994.163.964.074.0776,600
Aug 23, 20244.374.374.184.224.2269,800
Aug 22, 20244.254.334.154.314.3180,100
Aug 21, 20244.204.254.114.224.2239,400
Aug 20, 20244.214.214.074.144.1435,900
Aug 19, 20244.194.314.194.254.2565,700
Aug 16, 20244.044.403.954.194.19163,600
Aug 15, 20243.914.163.914.004.0096,400
Aug 14, 20244.004.003.723.953.9597,100
Aug 13, 20243.804.153.804.034.03157,400
Aug 12, 20244.314.313.613.613.61139,100
Aug 9, 20244.204.363.934.054.05198,900
Aug 8, 20243.984.383.844.144.14391,300
Aug 7, 20243.734.493.654.074.071,353,800
Aug 6, 20244.935.153.543.763.7628,168,400
Aug 5, 20242.803.272.802.922.9292,000
Aug 2, 20243.073.112.913.083.0828,200
Aug 1, 20243.383.392.973.203.2033,300
Jul 31, 20243.383.413.343.403.407,500
Jul 30, 20243.353.503.353.403.407,400
Jul 29, 20243.403.473.333.353.359,600
Jul 26, 20243.413.413.353.393.391,700
Jul 25, 20243.483.493.323.323.3211,800
Jul 24, 20243.373.553.363.443.4426,400
Jul 23, 20243.323.383.303.313.3111,000
Jul 22, 20243.353.413.313.373.373,100
Jul 19, 20243.343.423.293.423.427,600
Jul 18, 20243.383.383.283.323.3211,300
Jul 17, 20243.423.453.363.363.3619,400
Jul 16, 20243.353.433.353.433.4312,500
Jul 15, 20243.413.443.353.363.3610,100
Jul 12, 20243.353.493.343.343.345,500
Jul 11, 20243.413.493.333.403.4042,000
Jul 10, 20243.153.443.053.333.3333,500
Jul 9, 20243.123.193.113.193.197,400
Jul 8, 20243.123.173.053.173.1713,500
Jul 5, 20243.213.213.013.173.178,000
Jul 3, 20243.133.183.013.183.184,600
Jul 2, 20242.963.292.963.173.1755,000
Jul 1, 20242.973.062.953.003.0016,500
Jun 28, 20242.923.122.923.023.024,200
Jun 27, 20243.093.152.952.982.9824,100
Jun 26, 20243.123.213.103.133.1330,400
Jun 25, 20243.063.233.053.213.2124,000
Jun 24, 20242.773.062.773.023.0218,900
Jun 21, 20243.093.092.772.772.7751,300
Jun 20, 20243.093.093.013.033.0322,700
Jun 18, 20243.123.203.063.093.0917,700
Jun 17, 20243.163.183.033.103.1014,600
Jun 14, 20243.243.323.083.143.1419,400
Jun 13, 20243.263.293.163.203.2017,200
Jun 12, 20243.393.483.233.283.2856,300
Jun 11, 20243.393.433.363.423.4216,100
Jun 10, 20243.543.543.413.433.4313,100
Jun 7, 20243.543.543.453.453.4510,500
Jun 6, 20243.593.603.533.533.539,700
Jun 5, 20243.513.603.483.583.5818,600
Jun 4, 20243.553.583.463.473.4717,200
Jun 3, 20243.453.513.433.513.5120,400
May 31, 20243.593.593.453.463.4623,500
May 30, 20243.583.603.463.503.509,200
May 29, 20243.513.593.503.543.5412,700
May 28, 20243.513.613.503.503.506,500
May 24, 20243.583.633.503.513.5116,000
May 23, 20243.563.743.523.563.5619,000
May 22, 20243.643.713.603.623.628,300
May 21, 20243.823.823.613.673.6714,600
May 20, 20243.603.793.603.773.7713,900
May 17, 20243.643.643.523.553.5513,400
May 16, 20243.603.693.543.553.5531,900
May 15, 20243.613.613.493.593.5924,200
May 14, 20243.443.633.443.473.4753,000
May 13, 20243.513.653.513.553.5526,100
May 10, 20243.643.683.473.593.5910,400
May 9, 20243.643.643.553.573.5712,400
May 8, 20243.573.633.503.553.5512,000
May 7, 20243.773.773.453.533.5344,600
May 6, 20243.903.903.653.713.7121,900
May 3, 20243.793.863.783.843.8413,800
May 2, 20243.903.973.723.793.7917,400
May 1, 20243.803.983.803.903.9039,600
Apr 30, 20243.704.173.703.903.90210,800
Apr 29, 20243.553.743.503.673.67102,700
Apr 26, 20243.513.573.473.483.4816,900
Apr 25, 20243.503.603.473.603.6011,200
Apr 24, 20243.613.633.483.563.567,900
Apr 23, 20243.623.653.503.503.5012,200
Apr 22, 20243.543.663.543.563.5618,600
Apr 19, 20243.573.783.573.633.6313,800
Apr 18, 20243.613.713.553.683.6821,700
Apr 17, 20243.693.693.503.593.5926,000
Apr 16, 20243.573.813.553.613.6113,600
Apr 15, 20243.713.803.533.613.6134,000
Apr 12, 20243.863.973.703.763.7621,900
Apr 11, 20243.844.033.783.873.8733,600
Apr 10, 20243.834.073.833.873.8713,800
Apr 9, 20244.104.183.863.923.9250,600
Apr 8, 20243.803.973.733.973.9726,000
Apr 5, 20243.813.963.663.823.8249,400
Apr 4, 20244.114.113.823.823.8250,500
Apr 3, 20243.964.253.914.114.1152,700

Related Tickers

VTVT vTv Therapeutics Inc.
17.50
+6.71%
 
AKTX Akari Therapeutics, Plc
1.1000
-4.35%
 
PULM Pulmatrix, Inc.
6.06
-2.26%
 
TYRA Tyra Biosciences, Inc.
8.65
-0.80%
 
PALI Palisade Bio, Inc.
0.6676
-0.33%
 
ZVSA ZyVersa Therapeutics, Inc.
0.5873
-0.03%
 
ENSC Ensysce Biosciences, Inc.
2.6400
+5.60%
 
ATXI Avenue Therapeutics, Inc.
0.2621
-12.63%
 
BPTH Bio-Path Holdings, Inc.
0.1702
+3.15%
 
MLYS Mineralys Therapeutics, Inc.
14.00
+1.16%