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)

5.572 +0.212 (+3.96%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 7, 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 (%)
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%)
Apr 01, 2025 6.435 6.435 6.291 6.360 5,380 -0.19(-2.90%)
Mar 31, 2025 6.340 6.590 6.170 6.550 15,061 +0.06(+0.92%)
Mar 28, 2025 6.120 6.630 6.080 6.490 38,802 +0.31(+5.02%)
Mar 27, 2025 6.320 6.760 6.000 6.180 8,316 +0.05(+0.78%)
Mar 26, 2025 6.710 6.710 6.040 6.132 23,360 -0.13(-2.04%)
Mar 25, 2025 6.160 6.410 6.160 6.260 4,268 +0.06(+0.97%)
Mar 24, 2025 6.690 6.715 6.000 6.200 51,932 -0.37(-5.63%)
Mar 21, 2025 6.530 6.650 6.200 6.570 109,652 +0.14(+2.18%)
Mar 20, 2025 6.300 6.510 6.260 6.430 15,817 +0.00(+0.00%)
Mar 19, 2025 6.210 6.590 6.200 6.430 4,632 +0.18(+2.88%)
Mar 18, 2025 6.160 6.340 6.160 6.250 6,613 +0.02(+0.32%)
Mar 17, 2025 6.310 6.390 6.154 6.230 10,033 -0.18(-2.81%)
Mar 14, 2025 6.360 6.520 6.101 6.410 3,772 +0.05(+0.79%)
Mar 13, 2025 6.350 6.546 6.140 6.360 21,392 -0.04(-0.63%)
Mar 12, 2025 6.080 6.400 6.080 6.400 1,918 +0.21(+3.39%)
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 6.230 468,736 +0.19(+3.15%)
Mar 04, 2025 5.670 6.060 5.580 6.040 9,979 +0.35(+6.15%)
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.