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)

5.971 +0.121 (+2.07%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 13, 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 (%)
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%)
May 01, 2025 5.695 5.830 5.555 5.730 20,416 -0.03(-0.52%)
Apr 30, 2025 5.520 5.880 5.480 5.760 14,050 +0.09(+1.68%)
Apr 29, 2025 5.830 5.850 5.665 5.665 7,459 -0.21(-3.52%)
Apr 28, 2025 5.850 5.998 5.640 5.871 5,752 +0.07(+1.23%)
Apr 25, 2025 5.660 5.900 5.660 5.800 7,277 +0.03(+0.52%)
Apr 24, 2025 5.350 5.770 5.310 5.770 18,643 +0.31(+5.68%)
Apr 23, 2025 5.060 5.490 5.060 5.460 18,600 +0.36(+7.06%)
Apr 22, 2025 5.180 5.210 4.630 5.100 46,383 -0.04(-0.78%)
Apr 21, 2025 5.350 5.350 5.110 5.140 10,480 -0.18(-3.38%)
Apr 17, 2025 5.500 5.510 5.185 5.320 14,115 -0.13(-2.39%)
Apr 16, 2025 5.430 5.679 5.360 5.450 8,374 +0.02(+0.37%)
Apr 15, 2025 5.400 5.700 5.357 5.430 13,046 -0.03(-0.55%)
Apr 14, 2025 5.710 5.710 5.391 5.460 6,495 -0.10(-1.80%)
Apr 11, 2025 5.350 5.750 5.350 5.560 4,091 +0.21(+3.93%)
Apr 10, 2025 5.530 5.679 5.350 5.350 7,723 -0.18(-3.25%)
Apr 09, 2025 5.600 5.772 5.300 5.530 14,640 -0.30(-5.15%)
Apr 08, 2025 6.160 6.170 5.750 5.830 3,997 +0.08(+1.39%)
Apr 07, 2025 5.730 5.860 5.170 5.750 44,420 -0.03(-0.52%)
Apr 04, 2025 6.070 6.245 5.670 5.780 25,154 -0.22(-3.67%)
Apr 03, 2025 6.160 6.370 5.920 6.000 60,968 -0.30(-4.76%)
Apr 02, 2025 6.480 6.480 6.260 6.300 4,799 -0.06(-0.94%)
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.