Advertisement
U.S. markets open in 7 hours 6 minutes
S&P Futures
5,965.75 +7.50 (+0.13%) Dow Futures
43,975.00 +74.00 (+0.17%) Nasdaq Futures
20,937.00 +43.00 (+0.21%) Russell 2000 Futures
2,409.50 +3.70 (+0.15%) Crude Oil
71.65 -0.04 (-0.06%) Gold
2,666.60 -9.70 (-0.36%)
Tenax Therapeutics, Inc. (TENX)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 4.5600 | 4.6900 | 4.4800 | 4.6100 | 4.6100 | 44,100 |
| Nov 05, 2024 | 4.4540 | 4.6660 | 4.4540 | 4.5600 | 4.5600 | 15,000 |
| Nov 04, 2024 | 4.5300 | 4.6800 | 4.4580 | 4.4700 | 4.4700 | 49,800 |
| Nov 01, 2024 | 4.3850 | 4.5300 | 4.3400 | 4.4850 | 4.4850 | 18,900 |
| Oct 31, 2024 | 4.4000 | 4.4700 | 4.3200 | 4.3900 | 4.3900 | 29,000 |
| Oct 30, 2024 | 4.5200 | 4.6300 | 4.3000 | 4.3000 | 4.3000 | 61,600 |
| Oct 29, 2024 | 4.9200 | 5.0000 | 4.3000 | 4.5900 | 4.5900 | 76,000 |
| Oct 28, 2024 | 4.7600 | 5.1700 | 4.7600 | 4.8700 | 4.8700 | 94,900 |
| Oct 25, 2024 | 5.0300 | 5.6000 | 4.7500 | 4.7500 | 4.7500 | 330,500 |
| Oct 24, 2024 | 4.4400 | 5.2300 | 4.3700 | 4.7800 | 4.7800 | 428,700 |
| Oct 23, 2024 | 4.4000 | 4.4100 | 4.2200 | 4.3200 | 4.3200 | 51,000 |
| Oct 22, 2024 | 4.0400 | 4.5000 | 4.0400 | 4.3600 | 4.3600 | 125,400 |
| Oct 21, 2024 | 3.9500 | 4.1800 | 3.9000 | 4.0500 | 4.0500 | 49,500 |
| Oct 18, 2024 | 3.8800 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 43,200 |
| Oct 17, 2024 | 3.8100 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 19,600 |
| Oct 16, 2024 | 3.6500 | 3.9500 | 3.6500 | 3.8000 | 3.8000 | 56,400 |
| Oct 15, 2024 | 3.8800 | 3.8810 | 3.6100 | 3.6500 | 3.6500 | 33,900 |
| Oct 14, 2024 | 3.5600 | 3.9700 | 3.5560 | 3.7900 | 3.7900 | 140,700 |
| Oct 11, 2024 | 3.4400 | 3.5200 | 3.3000 | 3.3730 | 3.3730 | 24,500 |
| Oct 10, 2024 | 3.3330 | 3.5000 | 3.3250 | 3.4500 | 3.4500 | 8,800 |
| Oct 09, 2024 | 3.3800 | 3.3900 | 3.2500 | 3.3800 | 3.3800 | 18,100 |
| Oct 08, 2024 | 3.3700 | 3.3830 | 3.2500 | 3.2800 | 3.2800 | 15,400 |
| Oct 07, 2024 | 3.3290 | 3.4000 | 3.3000 | 3.3210 | 3.3210 | 16,400 |
| Oct 04, 2024 | 3.3900 | 3.5400 | 3.2900 | 3.3400 | 3.3400 | 10,200 |
| Oct 03, 2024 | 3.3700 | 3.5160 | 3.2800 | 3.2800 | 3.2800 | 20,400 |
| Oct 02, 2024 | 3.4000 | 3.5500 | 3.3400 | 3.3400 | 3.3400 | 28,800 |
| Oct 01, 2024 | 3.4700 | 3.5400 | 3.4000 | 3.4000 | 3.4000 | 29,300 |
| Sep 30, 2024 | 3.5300 | 3.5800 | 3.4000 | 3.4600 | 3.4600 | 20,300 |
| Sep 27, 2024 | 3.4800 | 3.6000 | 3.3500 | 3.4900 | 3.4900 | 33,500 |
| Sep 26, 2024 | 3.5200 | 3.6390 | 3.4500 | 3.4500 | 3.4500 | 33,100 |
| Sep 25, 2024 | 3.5200 | 3.6760 | 3.4500 | 3.5000 | 3.5000 | 35,900 |
| Sep 24, 2024 | 3.6000 | 3.7700 | 3.3800 | 3.4100 | 3.4100 | 48,900 |
| Sep 23, 2024 | 3.6400 | 3.7800 | 3.5600 | 3.5700 | 3.5700 | 29,000 |
| Sep 20, 2024 | 3.6300 | 3.7020 | 3.5700 | 3.5700 | 3.5700 | 37,200 |
| Sep 19, 2024 | 3.7100 | 3.7100 | 3.6000 | 3.6200 | 3.6200 | 14,200 |
| Sep 18, 2024 | 3.8400 | 3.9340 | 3.6100 | 3.6100 | 3.6100 | 32,100 |
| Sep 17, 2024 | 3.9000 | 3.9500 | 3.7000 | 3.7700 | 3.7700 | 40,300 |
| Sep 16, 2024 | 3.7700 | 3.9700 | 3.7540 | 3.7800 | 3.7800 | 13,200 |
| Sep 13, 2024 | 3.6300 | 3.9000 | 3.6300 | 3.8100 | 3.8100 | 65,900 |
| Sep 12, 2024 | 3.6600 | 3.8800 | 3.6600 | 3.6900 | 3.6900 | 15,200 |
| Sep 11, 2024 | 3.9800 | 3.9800 | 3.6450 | 3.6800 | 3.6800 | 42,400 |
| Sep 10, 2024 | 3.6500 | 3.7800 | 3.6100 | 3.7390 | 3.7390 | 14,000 |
| Sep 09, 2024 | 3.7400 | 3.7400 | 3.5300 | 3.6700 | 3.6700 | 38,000 |
| Sep 06, 2024 | 3.8750 | 3.8750 | 3.6700 | 3.6800 | 3.6800 | 50,300 |
| Sep 05, 2024 | 3.9600 | 4.0080 | 3.8200 | 3.8900 | 3.8900 | 18,900 |
| Sep 04, 2024 | 3.7600 | 3.9450 | 3.7600 | 3.8200 | 3.8200 | 32,900 |
| Sep 03, 2024 | 4.0000 | 4.0000 | 3.8100 | 3.8600 | 3.8600 | 16,100 |
| Aug 30, 2024 | 3.8500 | 4.0000 | 3.8500 | 3.9900 | 3.9900 | 10,000 |
| Aug 29, 2024 | 3.8200 | 3.9500 | 3.8200 | 3.8200 | 3.8200 | 53,100 |
| Aug 28, 2024 | 3.9200 | 3.9500 | 3.8500 | 3.8700 | 3.8700 | 10,200 |
| Aug 27, 2024 | 4.0700 | 4.1100 | 3.9100 | 4.0000 | 4.0000 | 17,300 |
| Aug 26, 2024 | 3.9900 | 4.1600 | 3.9600 | 4.0700 | 4.0700 | 76,600 |
| Aug 23, 2024 | 4.3700 | 4.3700 | 4.1800 | 4.2200 | 4.2200 | 69,800 |
| Aug 22, 2024 | 4.2500 | 4.3300 | 4.1500 | 4.3100 | 4.3100 | 80,100 |
| Aug 21, 2024 | 4.2000 | 4.2500 | 4.1100 | 4.2200 | 4.2200 | 39,400 |
| Aug 20, 2024 | 4.2100 | 4.2100 | 4.0700 | 4.1400 | 4.1400 | 35,900 |
| Aug 19, 2024 | 4.1900 | 4.3120 | 4.1900 | 4.2500 | 4.2500 | 65,700 |
| Aug 16, 2024 | 4.0400 | 4.4000 | 3.9500 | 4.1900 | 4.1900 | 163,600 |
| Aug 15, 2024 | 3.9100 | 4.1600 | 3.9100 | 4.0000 | 4.0000 | 96,400 |
| Aug 14, 2024 | 4.0000 | 4.0000 | 3.7200 | 3.9500 | 3.9500 | 97,100 |
| Aug 13, 2024 | 3.8000 | 4.1500 | 3.8000 | 4.0300 | 4.0300 | 157,400 |
| Aug 12, 2024 | 4.3100 | 4.3100 | 3.6100 | 3.6100 | 3.6100 | 139,100 |
| Aug 09, 2024 | 4.2000 | 4.3600 | 3.9310 | 4.0500 | 4.0500 | 198,900 |
| Aug 08, 2024 | 3.9800 | 4.3800 | 3.8400 | 4.1400 | 4.1400 | 391,300 |
| Aug 07, 2024 | 3.7300 | 4.4900 | 3.6500 | 4.0700 | 4.0700 | 1,353,800 |
| Aug 06, 2024 | 4.9300 | 5.1500 | 3.5400 | 3.7600 | 3.7600 | 28,168,400 |
| Aug 05, 2024 | 2.8000 | 3.2700 | 2.8000 | 2.9200 | 2.9200 | 92,000 |
| Aug 02, 2024 | 3.0700 | 3.1100 | 2.9100 | 3.0780 | 3.0780 | 28,200 |
| Aug 01, 2024 | 3.3800 | 3.3910 | 2.9700 | 3.2000 | 3.2000 | 33,300 |
| Jul 31, 2024 | 3.3800 | 3.4150 | 3.3400 | 3.4000 | 3.4000 | 7,500 |
| Jul 30, 2024 | 3.3500 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 7,400 |
| Jul 29, 2024 | 3.4000 | 3.4700 | 3.3300 | 3.3500 | 3.3500 | 9,600 |
| Jul 26, 2024 | 3.4150 | 3.4150 | 3.3500 | 3.3900 | 3.3900 | 1,700 |
| Jul 25, 2024 | 3.4800 | 3.4900 | 3.3200 | 3.3200 | 3.3200 | 11,800 |
| Jul 24, 2024 | 3.3710 | 3.5500 | 3.3600 | 3.4450 | 3.4450 | 26,400 |
| Jul 23, 2024 | 3.3150 | 3.3850 | 3.3000 | 3.3100 | 3.3100 | 11,000 |
| Jul 22, 2024 | 3.3500 | 3.4120 | 3.3100 | 3.3700 | 3.3700 | 3,100 |
| Jul 19, 2024 | 3.3400 | 3.4200 | 3.2940 | 3.4200 | 3.4200 | 7,600 |
| Jul 18, 2024 | 3.3800 | 3.3800 | 3.2750 | 3.3200 | 3.3200 | 11,300 |
| Jul 17, 2024 | 3.4200 | 3.4500 | 3.3600 | 3.3600 | 3.3600 | 19,400 |
| Jul 16, 2024 | 3.3500 | 3.4300 | 3.3500 | 3.4300 | 3.4300 | 12,500 |
| Jul 15, 2024 | 3.4100 | 3.4390 | 3.3500 | 3.3600 | 3.3600 | 10,100 |
| Jul 12, 2024 | 3.3540 | 3.4910 | 3.3400 | 3.3430 | 3.3430 | 5,500 |
| Jul 11, 2024 | 3.4100 | 3.4900 | 3.3320 | 3.4000 | 3.4000 | 42,000 |
| Jul 10, 2024 | 3.1500 | 3.4400 | 3.0500 | 3.3300 | 3.3300 | 33,500 |
| Jul 09, 2024 | 3.1200 | 3.1900 | 3.1100 | 3.1900 | 3.1900 | 7,400 |
| Jul 08, 2024 | 3.1200 | 3.1700 | 3.0500 | 3.1700 | 3.1700 | 13,500 |
| Jul 05, 2024 | 3.2100 | 3.2100 | 3.0100 | 3.1700 | 3.1700 | 8,000 |
| Jul 03, 2024 | 3.1340 | 3.1830 | 3.0110 | 3.1800 | 3.1800 | 4,600 |
| Jul 02, 2024 | 2.9630 | 3.2930 | 2.9630 | 3.1700 | 3.1700 | 55,000 |
| Jul 01, 2024 | 2.9720 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 16,500 |
| Jun 28, 2024 | 2.9200 | 3.1200 | 2.9200 | 3.0150 | 3.0150 | 4,200 |
| Jun 27, 2024 | 3.0900 | 3.1500 | 2.9500 | 2.9800 | 2.9800 | 24,100 |
| Jun 26, 2024 | 3.1200 | 3.2100 | 3.1000 | 3.1300 | 3.1300 | 30,400 |
| Jun 25, 2024 | 3.0550 | 3.2320 | 3.0500 | 3.2100 | 3.2100 | 24,000 |
| Jun 24, 2024 | 2.7700 | 3.0600 | 2.7700 | 3.0200 | 3.0200 | 18,900 |
| Jun 21, 2024 | 3.0900 | 3.0900 | 2.7700 | 2.7700 | 2.7700 | 51,300 |
| Jun 20, 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0300 | 3.0300 | 22,700 |
| Jun 18, 2024 | 3.1220 | 3.2000 | 3.0620 | 3.0900 | 3.0900 | 17,700 |
| Jun 17, 2024 | 3.1600 | 3.1850 | 3.0300 | 3.1000 | 3.1000 | 14,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.