Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.810 +0.070 (+1.22%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 5.800 5.930 5.800 5.810 5,974 +0.07(+1.22%)
Jul 02, 2025 5.870 5.980 5.670 5.740 19,982 -0.01(-0.17%)
Jul 01, 2025 5.840 6.000 5.660 5.750 8,307 -0.01(-0.17%)
Jun 30, 2025 5.800 5.975 5.700 5.760 8,968 -0.09(-1.54%)
Jun 27, 2025 6.170 6.170 5.800 5.850 8,091 -0.12(-2.01%)
Jun 26, 2025 5.870 6.650 5.630 5.970 185,900 -0.11(-1.81%)
Jun 25, 2025 6.000 6.350 5.616 6.080 21,891 +0.35(+6.11%)
Jun 24, 2025 5.630 5.930 5.630 5.730 15,441 +0.11(+1.96%)
Jun 23, 2025 5.800 6.750 5.620 5.620 261,448 -0.17(-2.94%)
Jun 20, 2025 5.790 6.500 5.340 5.790 174,259 +0.12(+2.12%)
Jun 18, 2025 5.790 6.041 5.620 5.670 10,857 -0.01(-0.18%)
Jun 17, 2025 5.940 6.125 5.650 5.680 3,682 -0.43(-7.04%)
Jun 16, 2025 5.880 6.120 5.650 6.110 36,650 +0.41(+7.19%)
Jun 13, 2025 5.920 5.971 5.627 5.700 10,786 -0.15(-2.56%)
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%)
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.