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)

6.360 -0.190 (-2.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 1, 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 (%)
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%)
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%)
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 and Conditions.