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

5.760 -0.090 (-1.54%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.800 5.975 5.700 5.760 8,968 -0.09(-1.54%)
Jun 27, 2025 6.170 6.170 5.800 5.850 8,091 -0.12(-2.01%)
Jun 26, 2025 5.870 6.650 5.630 5.970 185,900 -0.11(-1.81%)
Jun 25, 2025 6.000 6.350 5.616 6.080 21,891 +0.35(+6.11%)
Jun 24, 2025 5.630 5.930 5.630 5.730 15,441 +0.11(+1.96%)
Jun 23, 2025 5.800 6.750 5.620 5.620 261,448 -0.17(-2.94%)
Jun 20, 2025 5.790 6.500 5.340 5.790 174,259 +0.12(+2.12%)
Jun 18, 2025 5.790 6.041 5.620 5.670 10,857 -0.01(-0.18%)
Jun 17, 2025 5.940 6.125 5.650 5.680 3,682 -0.43(-7.04%)
Jun 16, 2025 5.880 6.120 5.650 6.110 36,650 +0.41(+7.19%)
Jun 13, 2025 5.920 5.971 5.627 5.700 10,786 -0.15(-2.56%)
Jun 12, 2025 5.800 6.215 5.800 5.850 6,823 +0.10(+1.83%)
Jun 11, 2025 5.750 5.890 5.650 5.745 10,405 -0.04(-0.61%)
Jun 10, 2025 5.850 6.050 5.780 5.780 13,313 -0.08(-1.37%)
Jun 09, 2025 6.140 6.140 5.835 5.860 12,907 -0.20(-3.30%)
Jun 06, 2025 5.900 6.060 5.820 6.060 16,101 +0.18(+3.06%)
Jun 05, 2025 5.760 5.935 5.620 5.880 10,824 +0.02(+0.34%)
Jun 04, 2025 6.000 6.053 5.601 5.860 59,928 -0.03(-0.45%)
Jun 03, 2025 6.100 6.100 5.886 5.886 18,581 -0.19(-3.18%)
Jun 02, 2025 6.260 6.260 6.030 6.080 6,579 +0.03(+0.50%)
May 30, 2025 6.150 6.310 6.050 6.050 2,652 -0.10(-1.63%)
May 29, 2025 6.230 6.230 6.030 6.150 6,053 +0.08(+1.32%)
May 28, 2025 6.030 6.205 6.030 6.070 3,644 +0.02(+0.33%)
May 27, 2025 6.070 6.311 6.050 6.050 8,301 +0.00(+0.02%)
May 23, 2025 6.250 6.250 6.001 6.049 2,519 -0.10(-1.65%)
May 22, 2025 6.090 6.326 6.081 6.150 11,454 +0.08(+1.32%)
May 21, 2025 5.897 6.199 5.897 6.070 5,753 +0.07(+1.17%)
May 20, 2025 5.910 6.110 5.880 6.000 25,721 -0.02(-0.33%)
May 19, 2025 5.870 6.290 5.825 6.020 21,409 +0.13(+2.21%)
May 16, 2025 5.750 6.105 5.604 5.890 12,666 +0.19(+3.33%)
May 15, 2025 5.750 6.014 5.670 5.700 12,537 +0.02(+0.35%)
May 14, 2025 5.750 5.750 5.621 5.680 9,156 +0.01(+0.18%)
May 13, 2025 5.680 5.750 5.650 5.670 3,641 -0.04(-0.70%)
May 12, 2025 5.720 5.771 5.579 5.710 5,933 +0.14(+2.51%)
May 09, 2025 5.780 5.790 5.558 5.570 3,954 -0.25(-4.30%)
May 08, 2025 5.590 5.820 5.490 5.820 12,250 +0.25(+4.45%)
May 07, 2025 5.680 5.830 5.540 5.572 13,124 +0.21(+3.96%)
May 06, 2025 5.870 5.870 5.335 5.360 19,586 -0.26(-4.63%)
May 05, 2025 5.770 5.845 5.523 5.620 6,246 -0.14(-2.52%)
May 02, 2025 5.820 5.900 5.750 5.765 6,977 +0.03(+0.61%)
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 Of Service.