NasdaqCM - Nasdaq Real Time Price USD

Tenax Therapeutics, Inc. (TENX)

Compare
4.6100 +0.0500 (+1.10%)
At close: November 6 at 4:00 PM EST
4.6299 +0.02 (+0.43%)
After hours: November 6 at 5:08 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 4.5600 4.6900 4.4800 4.6100 4.6100 44,100
Nov 5, 2024 4.4540 4.6660 4.4540 4.5600 4.5600 15,000
Nov 4, 2024 4.5300 4.6800 4.4580 4.4700 4.4700 49,800
Nov 1, 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 9, 2024 3.3800 3.3900 3.2500 3.3800 3.3800 18,100
Oct 8, 2024 3.3700 3.3830 3.2500 3.2800 3.2800 15,400
Oct 7, 2024 3.3290 3.4000 3.3000 3.3210 3.3210 16,400
Oct 4, 2024 3.3900 3.5400 3.2900 3.3400 3.3400 10,200
Oct 3, 2024 3.3700 3.5160 3.2800 3.2800 3.2800 20,400
Oct 2, 2024 3.4000 3.5500 3.3400 3.3400 3.3400 28,800
Oct 1, 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 9, 2024 3.7400 3.7400 3.5300 3.6700 3.6700 38,000
Sep 6, 2024 3.8750 3.8750 3.6700 3.6800 3.6800 50,300
Sep 5, 2024 3.9600 4.0080 3.8200 3.8900 3.8900 18,900
Sep 4, 2024 3.7600 3.9450 3.7600 3.8200 3.8200 32,900
Sep 3, 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 9, 2024 4.2000 4.3600 3.9310 4.0500 4.0500 198,900
Aug 8, 2024 3.9800 4.3800 3.8400 4.1400 4.1400 391,300
Aug 7, 2024 3.7300 4.4900 3.6500 4.0700 4.0700 1,353,800
Aug 6, 2024 4.9300 5.1500 3.5400 3.7600 3.7600 28,168,400
Aug 5, 2024 2.8000 3.2700 2.8000 2.9200 2.9200 92,000
Aug 2, 2024 3.0700 3.1100 2.9100 3.0780 3.0780 28,200
Aug 1, 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 9, 2024 3.1200 3.1900 3.1100 3.1900 3.1900 7,400
Jul 8, 2024 3.1200 3.1700 3.0500 3.1700 3.1700 13,500
Jul 5, 2024 3.2100 3.2100 3.0100 3.1700 3.1700 8,000
Jul 3, 2024 3.1340 3.1830 3.0110 3.1800 3.1800 4,600
Jul 2, 2024 2.9630 3.2930 2.9630 3.1700 3.1700 55,000
Jul 1, 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
Jun 14, 2024 3.2400 3.3200 3.0800 3.1400 3.1400 19,400
Jun 13, 2024 3.2600 3.2900 3.1590 3.2000 3.2000 17,200
Jun 12, 2024 3.3900 3.4800 3.2300 3.2800 3.2800 56,300
Jun 11, 2024 3.3900 3.4300 3.3620 3.4200 3.4200 16,100
Jun 10, 2024 3.5400 3.5400 3.4100 3.4300 3.4300 13,100
Jun 7, 2024 3.5350 3.5400 3.4500 3.4500 3.4500 10,500
Jun 6, 2024 3.5900 3.6000 3.5300 3.5300 3.5300 9,700
Jun 5, 2024 3.5100 3.6000 3.4840 3.5800 3.5800 18,600
Jun 4, 2024 3.5500 3.5800 3.4600 3.4700 3.4700 17,200
Jun 3, 2024 3.4500 3.5100 3.4300 3.5100 3.5100 20,400
May 31, 2024 3.5900 3.5900 3.4500 3.4600 3.4600 23,500
May 30, 2024 3.5800 3.6000 3.4600 3.5000 3.5000 9,200
May 29, 2024 3.5100 3.5910 3.5000 3.5350 3.5350 12,700
May 28, 2024 3.5120 3.6100 3.5000 3.5000 3.5000 6,500
May 24, 2024 3.5800 3.6290 3.5000 3.5100 3.5100 16,000
May 23, 2024 3.5600 3.7400 3.5200 3.5600 3.5600 19,000
May 22, 2024 3.6400 3.7060 3.6000 3.6200 3.6200 8,300
May 21, 2024 3.8200 3.8200 3.6060 3.6700 3.6700 14,600
May 20, 2024 3.6000 3.7910 3.6000 3.7700 3.7700 13,900
May 17, 2024 3.6400 3.6400 3.5200 3.5490 3.5490 13,400
May 16, 2024 3.6000 3.6950 3.5400 3.5500 3.5500 31,900
May 15, 2024 3.6100 3.6100 3.4900 3.5900 3.5900 24,200
May 14, 2024 3.4400 3.6300 3.4400 3.4700 3.4700 53,000
May 13, 2024 3.5100 3.6500 3.5100 3.5500 3.5500 26,100
May 10, 2024 3.6400 3.6800 3.4700 3.5850 3.5850 10,400
May 9, 2024 3.6400 3.6400 3.5500 3.5700 3.5700 12,400
May 8, 2024 3.5700 3.6350 3.5000 3.5500 3.5500 12,000
May 7, 2024 3.7700 3.7700 3.4500 3.5300 3.5300 44,600
May 6, 2024 3.9000 3.9000 3.6500 3.7100 3.7100 21,900
May 3, 2024 3.7880 3.8600 3.7800 3.8400 3.8400 13,800
May 2, 2024 3.9000 3.9700 3.7200 3.7900 3.7900 17,400
May 1, 2024 3.8000 3.9770 3.8000 3.9000 3.9000 39,600
Apr 30, 2024 3.7000 4.1700 3.7000 3.9000 3.9000 210,800
Apr 29, 2024 3.5500 3.7400 3.5000 3.6700 3.6700 102,700
Apr 26, 2024 3.5060 3.5690 3.4700 3.4800 3.4800 16,900
Apr 25, 2024 3.5000 3.6000 3.4700 3.6000 3.6000 11,200
Apr 24, 2024 3.6100 3.6300 3.4800 3.5600 3.5600 7,900
Apr 23, 2024 3.6200 3.6550 3.5000 3.5000 3.5000 12,200
Apr 22, 2024 3.5400 3.6600 3.5400 3.5600 3.5600 18,600
Apr 19, 2024 3.5710 3.7780 3.5700 3.6300 3.6300 13,800
Apr 18, 2024 3.6100 3.7100 3.5500 3.6800 3.6800 21,700
Apr 17, 2024 3.6900 3.6900 3.5000 3.5900 3.5900 26,000
Apr 16, 2024 3.5700 3.8070 3.5500 3.6100 3.6100 13,600
Apr 15, 2024 3.7100 3.8000 3.5300 3.6050 3.6050 34,000
Apr 12, 2024 3.8600 3.9700 3.7000 3.7600 3.7600 21,900
Apr 11, 2024 3.8400 4.0290 3.7800 3.8700 3.8700 33,600
Apr 10, 2024 3.8300 4.0700 3.8300 3.8700 3.8700 13,800
Apr 9, 2024 4.1000 4.1800 3.8600 3.9200 3.9200 50,600
Apr 8, 2024 3.8000 3.9700 3.7300 3.9700 3.9700 26,000
Apr 5, 2024 3.8100 3.9600 3.6600 3.8200 3.8200 49,400
Apr 4, 2024 4.1100 4.1100 3.8200 3.8200 3.8200 50,500
Apr 3, 2024 3.9600 4.2490 3.9100 4.1100 4.1100 52,700
Apr 2, 2024 3.8710 3.9740 3.8600 3.8700 3.8700 25,700
Apr 1, 2024 4.1500 4.2290 3.7900 3.8200 3.8200 136,200
Mar 28, 2024 3.9400 4.2500 3.8600 4.2400 4.2400 208,500
Mar 27, 2024 3.7200 3.9450 3.6000 3.8700 3.8700 31,700
Mar 26, 2024 3.7100 3.7700 3.4800 3.7100 3.7100 75,000
Mar 25, 2024 3.8200 3.8200 3.7000 3.7000 3.7000 32,600
Mar 22, 2024 3.8900 3.9520 3.7600 3.8200 3.8200 21,800
Mar 21, 2024 3.9600 4.1200 3.8500 3.9200 3.9200 65,000
Mar 20, 2024 3.8210 3.9100 3.8000 3.8500 3.8500 11,600
Mar 19, 2024 3.9180 3.9400 3.8100 3.8200 3.8200 37,700
Mar 18, 2024 3.7900 3.9300 3.7600 3.8900 3.8900 45,900
Mar 15, 2024 3.8000 3.8970 3.6900 3.7500 3.7500 92,700
Mar 14, 2024 4.0000 4.0230 3.8000 3.8200 3.8200 51,900
Mar 13, 2024 4.0200 4.0200 3.8500 3.9100 3.9100 51,100
Mar 12, 2024 4.0200 4.0440 3.8900 4.0000 4.0000 41,900
Mar 11, 2024 4.0100 4.1500 3.9500 4.0100 4.0100 36,000
Mar 8, 2024 4.0200 4.1900 4.0200 4.0600 4.0600 35,400
Mar 7, 2024 4.2000 4.3300 3.9400 4.0300 4.0300 127,600
Mar 6, 2024 4.6900 4.7700 4.2700 4.3500 4.3500 118,900
Mar 5, 2024 4.3800 4.8190 4.1000 4.6400 4.6400 353,700
Mar 4, 2024 5.1500 5.1700 4.4000 4.5600 4.5600 463,500
Mar 1, 2024 4.6000 5.0700 4.4000 5.0100 5.0100 546,800
Feb 29, 2024 4.2100 4.7300 4.0400 4.5900 4.5900 850,500
Feb 28, 2024 4.2000 4.2000 4.0300 4.1400 4.1400 50,200
Feb 27, 2024 3.9000 4.2260 3.9000 4.1800 4.1800 90,000
Feb 26, 2024 3.9100 3.9990 3.7800 3.9500 3.9500 179,100
Feb 23, 2024 4.0000 4.1700 3.8300 3.9800 3.9800 85,300
Feb 22, 2024 4.2900 4.4000 3.9500 4.0800 4.0800 202,900
Feb 21, 2024 4.0000 4.4400 4.0000 4.3500 4.3500 377,200
Feb 20, 2024 4.2300 4.4500 3.7700 3.9900 3.9900 918,100
Feb 16, 2024 4.1500 4.2800 4.0700 4.1500 4.1500 88,700
Feb 15, 2024 4.2100 4.2900 3.9300 4.1900 4.1900 162,600
Feb 14, 2024 4.4700 4.5200 4.1600 4.1950 4.1950 131,200
Feb 13, 2024 4.7500 4.8400 4.3200 4.4100 4.4100 220,200
Feb 12, 2024 4.8500 5.0800 4.7300 4.8300 4.8300 269,100
Feb 9, 2024 5.0000 5.2000 4.7300 4.9600 4.9600 439,100
Feb 8, 2024 5.1300 5.6000 4.8100 5.0700 5.0700 2,683,500
Feb 7, 2024 11.3700 17.0000 9.4100 14.2600 14.2600 2,396,500
Feb 6, 2024 20.3100 21.4600 10.7000 11.4500 11.4500 9,428,100
Feb 5, 2024 9.6100 9.6100 8.3300 8.7200 8.7200 39,700
Feb 2, 2024 10.7100 11.2100 8.8900 9.9450 9.9450 41,700
Feb 1, 2024 12.6000 13.6300 10.5200 10.7900 10.7900 39,200
Jan 31, 2024 12.7500 14.3700 12.6000 13.0860 13.0860 34,500
Jan 30, 2024 11.7400 12.8400 11.1100 12.4600 12.4600 49,100
Jan 29, 2024 10.4900 13.3210 10.4900 11.6560 11.6560 142,500
Jan 26, 2024 10.2070 10.6000 9.9550 10.0900 10.0900 17,200
Jan 25, 2024 10.1100 11.2400 9.8500 10.5450 10.5450 28,500
Jan 24, 2024 10.6000 11.0480 9.8250 10.3300 10.3300 20,500
Jan 23, 2024 9.9600 10.6000 9.3100 10.6000 10.6000 31,100
Jan 22, 2024 10.0000 11.0000 9.4700 9.6900 9.6900 33,500
Jan 19, 2024 9.4200 9.8900 8.9500 9.7600 9.7600 19,900
Jan 18, 2024 10.1800 10.4400 8.7300 9.4160 9.4160 19,500
Jan 17, 2024 11.6500 11.6500 10.0800 10.1800 10.1800 18,600
Jan 16, 2024 13.8400 13.8400 11.6700 11.7900 11.7900 29,700
Jan 12, 2024 14.7900 15.1080 13.6500 14.2400 14.2400 7,200
Jan 11, 2024 15.0000 15.3500 14.5300 14.7300 14.7300 9,400
Jan 10, 2024 14.4800 15.1000 13.7650 14.5600 14.5600 11,700
Jan 9, 2024 13.7800 15.9100 13.5100 15.6600 15.6600 55,100
Jan 8, 2024 13.0600 14.4600 13.0500 13.7800 13.7800 22,400
Jan 5, 2024 13.7300 13.7700 12.9600 13.4700 13.4700 20,300
Jan 4, 2024 15.7200 15.7200 13.5000 13.9900 13.9900 46,300
Jan 3, 2024 1:80 Stock Splits
Jan 3, 2024 17.4000 18.9770 15.7100 16.0000 16.0000 58,100
Jan 2, 2024 22.0800 22.8800 20.1600 20.8000 20.8000 17,119
Dec 29, 2023 26.0000 26.4000 20.8000 22.0000 22.0000 46,603
Dec 28, 2023 23.2800 27.3600 23.2000 26.4000 26.4000 11,044
Dec 27, 2023 23.0400 24.9600 23.0400 23.4400 23.4400 3,985
Dec 26, 2023 24.8000 25.4400 23.2800 23.2800 23.2800 4,545
Dec 22, 2023 24.0800 25.2000 23.8400 24.7200 24.7200 5,036
Dec 21, 2023 24.2400 25.7600 23.1200 23.6000 23.6000 4,945
Dec 20, 2023 24.0000 25.2000 22.4000 24.0800 24.0800 4,004
Dec 19, 2023 22.3200 24.0000 21.6000 23.4400 23.4400 5,193
Dec 18, 2023 20.8000 22.2400 20.7200 22.2400 22.2400 2,663
Dec 15, 2023 21.8400 22.3200 20.4000 20.7200 20.7200 3,711
Dec 14, 2023 20.2400 22.4800 20.0000 22.2400 22.2400 6,164
Dec 13, 2023 21.6800 21.9200 19.6000 20.8000 20.8000 4,795
Dec 12, 2023 23.7600 23.7600 20.8800 21.0400 21.0400 4,006
Dec 11, 2023 21.3600 23.2000 20.8800 21.6800 21.6800 3,459
Dec 8, 2023 22.9600 23.2000 20.4800 21.9200 21.9200 13,880
Dec 7, 2023 25.6000 25.6000 22.8800 23.8400 23.8400 17,996
Dec 6, 2023 27.2000 27.5200 24.8000 25.8400 25.8400 9,636
Dec 5, 2023 27.3600 27.8400 26.6400 26.7200 26.7200 6,575
Dec 4, 2023 28.0800 29.4400 26.4000 27.7600 27.7600 12,380
Dec 1, 2023 27.9200 31.2000 26.5600 29.9200 29.9200 15,336
Nov 30, 2023 28.8000 29.5200 26.4000 27.9200 27.9200 9,398
Nov 29, 2023 29.5200 30.2400 28.3200 29.2000 29.2000 13,384
Nov 28, 2023 31.1200 31.2000 28.8000 30.4000 30.4000 8,843
Nov 27, 2023 30.0000 33.4400 28.0800 32.0800 32.0800 33,189
Nov 24, 2023 25.8400 29.6000 25.2000 29.1200 29.1200 12,648
Nov 22, 2023 29.9200 29.9200 24.8800 26.4000 26.4000 23,286
Nov 21, 2023 28.8000 31.2000 27.2800 28.8800 28.8800 28,290
Nov 20, 2023 28.8000 30.2400 25.6000 28.8800 28.8800 34,200
Nov 17, 2023 32.2400 32.6400 27.2800 30.4800 30.4800 71,038
Nov 16, 2023 39.1200 41.9200 32.0000 33.6000 33.6000 92,903
Nov 15, 2023 41.8400 43.2000 36.9600 39.9200 39.9200 188,421
Nov 14, 2023 40.8000 61.2000 37.7600 40.4000 40.4000 899,640
Nov 13, 2023 25.0400 57.6000 22.9600 49.6000 49.6000 3,931,746
Nov 10, 2023 16.0000 16.0000 12.4000 12.4800 12.4800 2,605
Nov 9, 2023 13.6000 13.8400 12.0800 12.9600 12.9600 7,679
Nov 8, 2023 14.4000 14.4000 13.2000 13.6000 13.6000 6,036
Nov 7, 2023 15.7600 16.0000 13.6800 14.1600 14.1600 3,833

Related Tickers