U.S. markets open in 4 hours 45 minutes

Tenax Therapeutics, Inc. (TENX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7500-0.0400 (-2.23%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20211.78001.78001.75001.75001.750055,700
Jul 28, 20211.89701.89701.77001.78001.780038,000
Jul 27, 20211.84001.86001.77001.79001.790056,900
Jul 26, 20211.85001.90001.85001.87001.870055,000
Jul 23, 20211.86001.87501.86001.86001.860019,700
Jul 22, 20211.89001.89001.84001.88001.880010,100
Jul 21, 20211.87001.90001.80801.87001.870010,300
Jul 20, 20211.82001.87001.79001.85001.850035,200
Jul 19, 20211.80001.83001.74001.82001.820069,600
Jul 16, 20211.88001.88001.81001.81001.810030,900
Jul 15, 20211.93001.95001.81001.88001.880054,900
Jul 14, 20211.93001.96501.89001.92001.9200121,100
Jul 13, 20211.94001.97001.92001.93001.930034,500
Jul 12, 20212.05002.05001.94001.94001.940041,200
Jul 09, 20211.98002.05001.95002.05002.050080,300
Jul 08, 20211.92001.98001.85001.98001.9800100,100
Jul 07, 20212.00002.01101.88001.93001.9300169,700
Jul 06, 20211.99001.99001.93001.98001.9800202,500
Jul 02, 20212.06002.06001.94001.97001.970063,000
Jul 01, 20212.12002.19001.92002.07002.0700244,900
Jun 30, 20212.19002.20002.08002.08002.0800146,800
Jun 29, 20212.22002.26602.17802.20502.205091,900
Jun 28, 20212.13002.25002.13002.22002.2200278,700
Jun 25, 20212.05002.15002.05002.15002.1500149,500
Jun 24, 20211.99002.14001.98002.09002.0900299,200
Jun 23, 20212.13002.30001.96002.08002.08001,724,500
Jun 22, 20211.90001.97001.84001.90001.9000981,800
Jun 21, 20211.91001.95001.90001.90001.900040,300
Jun 18, 20212.03002.03001.90001.92001.9200110,000
Jun 17, 20212.04002.06002.00002.03002.030061,200
Jun 16, 20212.06002.10002.02002.03002.030049,800
Jun 15, 20212.05002.12502.05002.08002.080039,800
Jun 14, 20212.10002.16802.07002.14002.1400125,800
Jun 11, 20212.11002.11002.06002.08002.080039,400
Jun 10, 20212.09002.11002.03002.10002.1000103,000
Jun 09, 20211.98002.08001.98002.00002.000058,600
Jun 08, 20212.08002.08001.95001.98001.980086,800
Jun 07, 20212.02002.08701.98002.07002.0700104,700
Jun 04, 20211.99002.00001.96002.00002.000034,200
Jun 03, 20212.00002.00001.95001.99001.990050,800
Jun 02, 20211.96002.05001.94001.98001.980079,100
Jun 01, 20211.98002.00001.91001.95001.950046,500
May 28, 20211.97002.00001.91601.95001.950090,100
May 27, 20211.88001.96001.87001.95001.950081,300
May 26, 20211.89201.91401.84601.88001.8800107,600
May 25, 20211.88001.95001.84001.89001.8900212,500
May 24, 20211.94001.95001.85001.89001.890056,100
May 21, 20211.92001.97001.90001.95001.950041,300
May 20, 20211.88001.93001.88001.91001.910035,300
May 19, 20211.87001.91001.87001.88001.880068,300
May 18, 20212.08002.08801.91301.94001.9400155,100
May 17, 20212.08002.10002.05002.08002.080048,300
May 14, 20211.99002.09001.98002.06002.060044,400
May 13, 20212.07002.10001.95002.01002.0100115,200
May 12, 20212.11002.20002.06102.10002.1000167,900
May 11, 20211.96002.25001.91002.08002.0800242,400
May 10, 20212.01002.04001.96001.99001.9900103,500
May 07, 20212.10002.12002.05002.06002.060088,500
May 06, 20212.13002.14002.02002.12002.1200160,400
May 05, 20212.06002.21002.06002.09002.0900293,300
May 04, 20211.95002.25001.86002.24002.2400457,300
May 03, 20211.91001.99001.84001.99001.9900104,900
Apr 30, 20211.96001.98001.89001.90001.900075,400
Apr 29, 20211.95002.00001.90001.95001.9500121,300
Apr 28, 20211.94001.98001.90001.98001.980098,300
Apr 27, 20211.97001.99401.89001.91601.916069,000
Apr 26, 20211.89001.95001.83001.93001.9300154,900
Apr 23, 20211.85001.89001.81001.86001.860070,600
Apr 22, 20211.88001.88001.77001.84001.8400121,200
Apr 21, 20211.77001.90001.74301.85001.8500163,300
Apr 20, 20211.83501.87001.75001.79001.7900189,000
Apr 19, 20211.80001.82001.77001.79001.7900205,500
Apr 16, 20211.89001.90001.80001.82001.8200210,800
Apr 15, 20211.96002.03001.82001.89001.8900479,800
Apr 14, 20211.99002.09001.95002.03002.0300351,000
Apr 13, 20212.02002.04001.93002.01002.0100493,900
Apr 12, 20212.01002.10001.82002.08002.08002,670,900
Apr 09, 20212.09002.47002.03002.08002.080065,837,300
Apr 08, 20211.79001.80001.71001.78001.7800221,100
Apr 07, 20211.85001.89001.76001.80001.8000130,100
Apr 06, 20211.76001.86001.76001.81001.8100128,500
Apr 05, 20211.88001.94001.72001.75001.7500316,800
Apr 01, 20211.91001.99001.89001.92001.9200209,000
Mar 31, 20211.95001.95001.88001.90001.9000108,300
Mar 30, 20211.93001.93001.86001.89001.8900153,600
Mar 29, 20212.04002.06901.94001.94001.9400153,900
Mar 26, 20212.09002.14001.95002.14002.1400257,600
Mar 25, 20211.98702.09001.91002.06002.0600994,200
Mar 24, 20211.96002.07801.93002.03002.03001,650,400
Mar 23, 20212.13002.15001.95001.97001.9700166,500
Mar 22, 20212.16002.26002.11002.12002.1200121,600
Mar 19, 20212.19002.29002.11002.13002.1300142,400
Mar 18, 20212.32002.36002.15002.15002.1500157,000
Mar 17, 20212.37002.41002.27002.27002.270092,500
Mar 16, 20212.30002.68002.21802.36002.3600482,300
Mar 15, 20212.28002.35002.22002.31002.3100196,300
Mar 12, 20212.25002.27902.20002.22002.220088,500
Mar 11, 20212.20002.30002.16002.25002.2500101,300
Mar 10, 20212.23002.24502.15002.24002.240086,900
Mar 09, 20212.19002.24002.15002.23002.2300115,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...