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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	5.980	6.590	5.800	6.190	23,774	+0.17(+2.82%)
Mar 10, 2025	6.330	6.330	6.010	6.020	12,561	-0.17(-2.75%)
Mar 07, 2025	5.950	6.199	5.950	6.190	17,932	+0.24(+4.03%)
Mar 06, 2025	6.060	6.320	5.910	5.950	33,976	-0.28(-4.49%)
Mar 05, 2025	6.100	6.365	5.930	6.230	468,956	+0.19(+3.15%)
Mar 04, 2025	5.670	6.060	5.580	6.040	9,979	+0.35(+6.15%)
Mar 03, 2025	5.930	6.474	5.690	5.690	12,777	-0.28(-4.69%)
Feb 28, 2025	6.173	6.173	5.940	5.970	6,182	-0.04(-0.67%)
Feb 27, 2025	6.076	6.142	5.930	6.010	13,994	-0.07(-1.15%)
Feb 26, 2025	5.900	6.088	5.900	6.080	8,057	+0.18(+3.05%)
Feb 25, 2025	6.250	6.250	5.684	5.900	34,459	-0.37(-5.90%)
Feb 24, 2025	6.620	6.750	6.235	6.270	13,634	-0.48(-7.11%)
Feb 21, 2025	6.370	6.859	6.370	6.750	33,251	+0.62(+10.11%)
Feb 20, 2025	6.980	6.980	6.100	6.130	59,341	-0.57(-8.51%)
Feb 19, 2025	7.090	7.300	6.500	6.700	67,873	-0.37(-5.23%)
Feb 18, 2025	7.400	7.400	6.916	7.070	15,101	-0.13(-1.81%)
Feb 14, 2025	7.450	7.450	7.110	7.200	14,197	-0.10(-1.37%)
Feb 13, 2025	7.660	7.686	7.160	7.300	25,076	-0.22(-2.93%)
Feb 12, 2025	7.480	7.650	7.282	7.520	31,082	+0.16(+2.17%)
Feb 11, 2025	7.500	7.657	7.100	7.360	18,940	-0.40(-5.15%)
Feb 10, 2025	7.250	7.890	6.942	7.760	98,421	+0.53(+7.33%)
Feb 07, 2025	7.070	7.330	7.070	7.230	139,097	+0.16(+2.26%)
Feb 06, 2025	6.700	7.099	6.700	7.070	247,958	+0.42(+6.32%)
Feb 05, 2025	6.450	6.973	6.407	6.650	107,998	+0.66(+10.93%)
Feb 04, 2025	6.100	6.130	5.890	5.995	8,386	+0.04(+0.76%)
Feb 03, 2025	5.850	6.399	5.850	5.950	19,731	-0.05(-0.83%)
Jan 31, 2025	5.930	6.280	5.890	6.000	122,924	+0.00(+0.00%)
Jan 30, 2025	6.060	6.243	5.910	6.000	8,678	-0.10(-1.64%)
Jan 29, 2025	6.200	6.200	6.020	6.100	6,531	-0.11(-1.77%)
Jan 28, 2025	6.303	6.455	6.070	6.210	14,356	-0.17(-2.66%)
Jan 27, 2025	6.590	6.602	6.170	6.380	32,200	-0.16(-2.45%)
Jan 24, 2025	6.575	6.635	6.520	6.540	5,908	+0.02(+0.31%)
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%)