Tenax Therapeutics, Inc. (TENX)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.9000 | 3.9000 | 3.6500 | 3.7100 | 3.7100 | 21,825 |
| May 03, 2024 | 3.7880 | 3.8600 | 3.7800 | 3.8400 | 3.8400 | 13,800 |
| May 02, 2024 | 3.9000 | 3.9700 | 3.7200 | 3.7900 | 3.7900 | 17,400 |
| May 01, 2024 | 3.8000 | 3.9770 | 3.8000 | 3.9000 | 3.9000 | 39,600 |
| Apr 30, 2024 | 3.7000 | 4.1700 | 3.7000 | 3.9000 | 3.9000 | 210,800 |
| Apr 29, 2024 | 3.5500 | 3.7400 | 3.5000 | 3.6700 | 3.6700 | 102,700 |
| Apr 26, 2024 | 3.5060 | 3.5690 | 3.4700 | 3.4800 | 3.4800 | 16,900 |
| Apr 25, 2024 | 3.5000 | 3.6000 | 3.4700 | 3.6000 | 3.6000 | 11,200 |
| Apr 24, 2024 | 3.6100 | 3.6300 | 3.4800 | 3.5600 | 3.5600 | 7,900 |
| Apr 23, 2024 | 3.6200 | 3.6550 | 3.5000 | 3.5000 | 3.5000 | 12,200 |
| Apr 22, 2024 | 3.5400 | 3.6600 | 3.5400 | 3.5600 | 3.5600 | 18,600 |
| Apr 19, 2024 | 3.5710 | 3.7780 | 3.5700 | 3.6300 | 3.6300 | 13,800 |
| Apr 18, 2024 | 3.6100 | 3.7100 | 3.5500 | 3.6800 | 3.6800 | 21,700 |
| Apr 17, 2024 | 3.6900 | 3.6900 | 3.5000 | 3.5900 | 3.5900 | 26,000 |
| Apr 16, 2024 | 3.5700 | 3.8070 | 3.5500 | 3.6100 | 3.6100 | 13,600 |
| Apr 15, 2024 | 3.7100 | 3.8000 | 3.5300 | 3.6050 | 3.6050 | 34,000 |
| Apr 12, 2024 | 3.8600 | 3.9700 | 3.7000 | 3.7600 | 3.7600 | 21,900 |
| Apr 11, 2024 | 3.8400 | 4.0290 | 3.7800 | 3.8700 | 3.8700 | 33,600 |
| Apr 10, 2024 | 3.8300 | 4.0700 | 3.8300 | 3.8700 | 3.8700 | 13,800 |
| Apr 09, 2024 | 4.1000 | 4.1800 | 3.8600 | 3.9200 | 3.9200 | 50,600 |
| Apr 08, 2024 | 3.8000 | 3.9700 | 3.7300 | 3.9700 | 3.9700 | 26,000 |
| Apr 05, 2024 | 3.8100 | 3.9600 | 3.6600 | 3.8200 | 3.8200 | 49,400 |
| Apr 04, 2024 | 4.1100 | 4.1100 | 3.8200 | 3.8200 | 3.8200 | 50,500 |
| Apr 03, 2024 | 3.9600 | 4.2490 | 3.9100 | 4.1100 | 4.1100 | 52,700 |
| Apr 02, 2024 | 3.8710 | 3.9740 | 3.8600 | 3.8700 | 3.8700 | 25,700 |
| Apr 01, 2024 | 4.1500 | 4.2290 | 3.7900 | 3.8200 | 3.8200 | 136,200 |
| Mar 28, 2024 | 3.9400 | 4.2500 | 3.8600 | 4.2400 | 4.2400 | 208,500 |
| Mar 27, 2024 | 3.7200 | 3.9450 | 3.6000 | 3.8700 | 3.8700 | 31,700 |
| Mar 26, 2024 | 3.7100 | 3.7700 | 3.4800 | 3.7100 | 3.7100 | 75,000 |
| Mar 25, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7000 | 3.7000 | 32,600 |
| Mar 22, 2024 | 3.8900 | 3.9520 | 3.7600 | 3.8200 | 3.8200 | 21,800 |
| Mar 21, 2024 | 3.9600 | 4.1200 | 3.8500 | 3.9200 | 3.9200 | 65,000 |
| Mar 20, 2024 | 3.8210 | 3.9100 | 3.8000 | 3.8500 | 3.8500 | 11,600 |
| Mar 19, 2024 | 3.9180 | 3.9400 | 3.8100 | 3.8200 | 3.8200 | 37,700 |
| Mar 18, 2024 | 3.7900 | 3.9300 | 3.7600 | 3.8900 | 3.8900 | 45,900 |
| Mar 15, 2024 | 3.8000 | 3.8970 | 3.6900 | 3.7500 | 3.7500 | 92,700 |
| Mar 14, 2024 | 4.0000 | 4.0230 | 3.8000 | 3.8200 | 3.8200 | 51,900 |
| Mar 13, 2024 | 4.0200 | 4.0200 | 3.8500 | 3.9100 | 3.9100 | 51,100 |
| Mar 12, 2024 | 4.0200 | 4.0440 | 3.8900 | 4.0000 | 4.0000 | 41,900 |
| Mar 11, 2024 | 4.0100 | 4.1500 | 3.9500 | 4.0100 | 4.0100 | 36,000 |
| Mar 08, 2024 | 4.0200 | 4.1900 | 4.0200 | 4.0600 | 4.0600 | 35,400 |
| Mar 07, 2024 | 4.2000 | 4.3300 | 3.9400 | 4.0300 | 4.0300 | 127,600 |
| Mar 06, 2024 | 4.6900 | 4.7700 | 4.2700 | 4.3500 | 4.3500 | 118,900 |
| Mar 05, 2024 | 4.3800 | 4.8190 | 4.1000 | 4.6400 | 4.6400 | 353,700 |
| Mar 04, 2024 | 5.1500 | 5.1700 | 4.4000 | 4.5600 | 4.5600 | 463,500 |
| Mar 01, 2024 | 4.6000 | 5.0700 | 4.4000 | 5.0100 | 5.0100 | 546,800 |
| Feb 29, 2024 | 4.2100 | 4.7300 | 4.0400 | 4.5900 | 4.5900 | 850,500 |
| Feb 28, 2024 | 4.2000 | 4.2000 | 4.0300 | 4.1400 | 4.1400 | 50,200 |
| Feb 27, 2024 | 3.9000 | 4.2260 | 3.9000 | 4.1800 | 4.1800 | 90,000 |
| Feb 26, 2024 | 3.9100 | 3.9990 | 3.7800 | 3.9500 | 3.9500 | 179,100 |
| Feb 23, 2024 | 4.0000 | 4.1700 | 3.8300 | 3.9800 | 3.9800 | 85,300 |
| Feb 22, 2024 | 4.2900 | 4.4000 | 3.9500 | 4.0800 | 4.0800 | 202,900 |
| Feb 21, 2024 | 4.0000 | 4.4400 | 4.0000 | 4.3500 | 4.3500 | 377,200 |
| Feb 20, 2024 | 4.2300 | 4.4500 | 3.7700 | 3.9900 | 3.9900 | 918,100 |
| Feb 16, 2024 | 4.1500 | 4.2800 | 4.0700 | 4.1500 | 4.1500 | 88,700 |
| Feb 15, 2024 | 4.2100 | 4.2900 | 3.9300 | 4.1900 | 4.1900 | 162,600 |
| Feb 14, 2024 | 4.4700 | 4.5200 | 4.1600 | 4.1950 | 4.1950 | 131,200 |
| Feb 13, 2024 | 4.7500 | 4.8400 | 4.3200 | 4.4100 | 4.4100 | 220,200 |
| Feb 12, 2024 | 4.8500 | 5.0800 | 4.7300 | 4.8300 | 4.8300 | 269,100 |
| Feb 09, 2024 | 5.0000 | 5.2000 | 4.7300 | 4.9600 | 4.9600 | 439,100 |
| Feb 08, 2024 | 5.1300 | 5.6000 | 4.8100 | 5.0700 | 5.0700 | 2,683,500 |
| Feb 07, 2024 | 11.3700 | 17.0000 | 9.4100 | 14.2600 | 14.2600 | 2,396,500 |
| Feb 06, 2024 | 20.3100 | 21.4600 | 10.7000 | 11.4500 | 11.4500 | 9,428,100 |
| Feb 05, 2024 | 9.6100 | 9.6100 | 8.3300 | 8.7200 | 8.7200 | 39,700 |
| Feb 02, 2024 | 10.7100 | 11.2100 | 8.8900 | 9.9450 | 9.9450 | 41,700 |
| Feb 01, 2024 | 12.6000 | 13.6300 | 10.5200 | 10.7900 | 10.7900 | 39,200 |
| Jan 31, 2024 | 12.7500 | 14.3700 | 12.6000 | 13.0860 | 13.0860 | 34,500 |
| Jan 30, 2024 | 11.7400 | 12.8400 | 11.1100 | 12.4600 | 12.4600 | 49,100 |
| Jan 29, 2024 | 10.4900 | 13.3210 | 10.4900 | 11.6560 | 11.6560 | 142,500 |
| Jan 26, 2024 | 10.2070 | 10.6000 | 9.9550 | 10.0900 | 10.0900 | 17,200 |
| Jan 25, 2024 | 10.1100 | 11.2400 | 9.8500 | 10.5450 | 10.5450 | 28,500 |
| Jan 24, 2024 | 10.6000 | 11.0480 | 9.8250 | 10.3300 | 10.3300 | 20,500 |
| Jan 23, 2024 | 9.9600 | 10.6000 | 9.3100 | 10.6000 | 10.6000 | 31,100 |
| Jan 22, 2024 | 10.0000 | 11.0000 | 9.4700 | 9.6900 | 9.6900 | 33,500 |
| Jan 19, 2024 | 9.4200 | 9.8900 | 8.9500 | 9.7600 | 9.7600 | 19,900 |
| Jan 18, 2024 | 10.1800 | 10.4400 | 8.7300 | 9.4160 | 9.4160 | 19,500 |
| Jan 17, 2024 | 11.6500 | 11.6500 | 10.0800 | 10.1800 | 10.1800 | 18,600 |
| Jan 16, 2024 | 13.8400 | 13.8400 | 11.6700 | 11.7900 | 11.7900 | 29,700 |
| Jan 12, 2024 | 14.7900 | 15.1080 | 13.6500 | 14.2400 | 14.2400 | 7,200 |
| Jan 11, 2024 | 15.0000 | 15.3500 | 14.5300 | 14.7300 | 14.7300 | 9,400 |
| Jan 10, 2024 | 14.4800 | 15.1000 | 13.7650 | 14.5600 | 14.5600 | 11,700 |
| Jan 09, 2024 | 13.7800 | 15.9100 | 13.5100 | 15.6600 | 15.6600 | 55,100 |
| Jan 08, 2024 | 13.0600 | 14.4600 | 13.0500 | 13.7800 | 13.7800 | 22,400 |
| Jan 05, 2024 | 13.7300 | 13.7700 | 12.9600 | 13.4700 | 13.4700 | 20,300 |
| Jan 04, 2024 | 15.7200 | 15.7200 | 13.5000 | 13.9900 | 13.9900 | 46,300 |
| Jan 03, 2024 | 17.4000 | 18.9770 | 15.7100 | 16.0000 | 16.0000 | 58,100 |
| Jan 03, 2024 | 1:80 Stock Split | |||||
| Jan 02, 2024 | 22.0800 | 22.8800 | 20.1600 | 20.8000 | 20.8000 | 17,119 |
| Dec 29, 2023 | 26.0000 | 26.4000 | 20.8000 | 22.0000 | 22.0000 | 46,603 |
| Dec 28, 2023 | 23.2800 | 27.3600 | 23.2000 | 26.4000 | 26.4000 | 11,044 |
| Dec 27, 2023 | 23.0400 | 24.9600 | 23.0400 | 23.4400 | 23.4400 | 3,985 |
| Dec 26, 2023 | 24.8000 | 25.4400 | 23.2800 | 23.2800 | 23.2800 | 4,545 |
| Dec 22, 2023 | 24.0800 | 25.2000 | 23.8400 | 24.7200 | 24.7200 | 5,036 |
| Dec 21, 2023 | 24.2400 | 25.7600 | 23.1200 | 23.6000 | 23.6000 | 4,945 |
| Dec 20, 2023 | 24.0000 | 25.2000 | 22.4000 | 24.0800 | 24.0800 | 4,004 |
| Dec 19, 2023 | 22.3200 | 24.0000 | 21.6000 | 23.4400 | 23.4400 | 5,193 |
| Dec 18, 2023 | 20.8000 | 22.2400 | 20.7200 | 22.2400 | 22.2400 | 2,663 |
| Dec 15, 2023 | 21.8400 | 22.3200 | 20.4000 | 20.7200 | 20.7200 | 3,711 |
| Dec 14, 2023 | 20.2400 | 22.4800 | 20.0000 | 22.2400 | 22.2400 | 6,164 |
| Dec 13, 2023 | 21.6800 | 21.9200 | 19.6000 | 20.8000 | 20.8000 | 4,795 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.