NASDAQ:TENX Stock Quote
6.3000
-0.0600 (-0.94%)
Tenax Therapeutics is a biopharmaceutical company focused on the development and commercialization of innovative treatments for serious medical conditions, particularly in the area of cardiovascular diseases
The company is dedicated to advancing its proprietary therapies that aim to improve patient outcomes and enhance quality of life. By leveraging scientific expertise and engaging in strategic partnerships, Tenax Therapeutics seeks to bring groundbreaking solutions to the market, addressing unmet medical needs and providing hope for patients with chronic conditions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 6.43 | 6.43 | 6.29 | 6.36 | 5,380 | 6.36 |
| 3/31/2025 | 6.34 | 6.59 | 6.17 | 6.55 | 15,061 | 6.55 |
| 3/28/2025 | 6.12 | 6.63 | 6.08 | 6.49 | 38,802 | 6.49 |
| 3/27/2025 | 6.32 | 6.76 | 6.00 | 6.18 | 8,316 | 6.18 |
| 3/26/2025 | 6.71 | 6.71 | 6.04 | 6.13 | 23,360 | 6.13 |
| 3/25/2025 | 6.16 | 6.41 | 6.16 | 6.26 | 4,268 | 6.26 |
| 3/24/2025 | 6.69 | 6.71 | 6.00 | 6.20 | 51,932 | 6.20 |
| 3/21/2025 | 6.53 | 6.65 | 6.20 | 6.57 | 109,652 | 6.57 |
| 3/20/2025 | 6.30 | 6.51 | 6.26 | 6.43 | 15,817 | 6.43 |
| 3/19/2025 | 6.21 | 6.59 | 6.20 | 6.43 | 4,632 | 6.43 |
| 3/18/2025 | 6.16 | 6.34 | 6.16 | 6.25 | 6,613 | 6.25 |
| 3/17/2025 | 6.31 | 6.39 | 6.15 | 6.23 | 10,033 | 6.23 |
| 3/14/2025 | 6.36 | 6.52 | 6.10 | 6.41 | 3,772 | 6.41 |
| 3/13/2025 | 6.35 | 6.55 | 6.14 | 6.36 | 21,392 | 6.36 |
| 3/12/2025 | 6.08 | 6.40 | 6.08 | 6.40 | 1,918 | 6.40 |
| 3/11/2025 | 5.98 | 6.59 | 5.80 | 6.19 | 23,774 | 6.19 |
| 3/10/2025 | 6.33 | 6.33 | 6.01 | 6.02 | 12,561 | 6.02 |
| 3/07/2025 | 5.95 | 6.20 | 5.95 | 6.19 | 17,932 | 6.19 |
| 3/06/2025 | 6.06 | 6.32 | 5.91 | 5.95 | 33,976 | 5.95 |
| 3/05/2025 | 6.10 | 6.36 | 5.93 | 6.23 | 468,736 | 6.23 |
| 3/04/2025 | 5.67 | 6.06 | 5.58 | 6.04 | 9,979 | 6.04 |
| 3/03/2025 | 5.93 | 6.47 | 5.69 | 5.69 | 12,777 | 5.69 |
| 2/28/2025 | 6.17 | 6.17 | 5.94 | 5.97 | 6,182 | 5.97 |
| 2/27/2025 | 6.08 | 6.14 | 5.93 | 6.01 | 13,994 | 6.01 |
| 2/26/2025 | 5.90 | 6.09 | 5.90 | 6.08 | 8,057 | 6.08 |
| 2/25/2025 | 6.25 | 6.25 | 5.68 | 5.90 | 34,459 | 5.90 |
| 2/24/2025 | 6.62 | 6.75 | 6.24 | 6.27 | 13,634 | 6.27 |
| 2/21/2025 | 6.37 | 6.86 | 6.37 | 6.75 | 33,251 | 6.75 |
| 2/20/2025 | 6.98 | 6.98 | 6.10 | 6.13 | 59,341 | 6.13 |
| 2/19/2025 | 7.09 | 7.30 | 6.50 | 6.70 | 67,873 | 6.70 |
| 2/18/2025 | 7.40 | 7.40 | 6.92 | 7.07 | 15,101 | 7.07 |
| 2/14/2025 | 7.45 | 7.45 | 7.11 | 7.20 | 14,197 | 7.20 |
| 2/13/2025 | 7.66 | 7.69 | 7.16 | 7.30 | 25,076 | 7.30 |
| 2/12/2025 | 7.48 | 7.65 | 7.28 | 7.52 | 31,082 | 7.52 |
| 2/11/2025 | 7.50 | 7.66 | 7.10 | 7.36 | 18,940 | 7.36 |
| 2/10/2025 | 7.25 | 7.89 | 6.94 | 7.76 | 98,421 | 7.76 |
| 2/07/2025 | 7.07 | 7.33 | 7.07 | 7.23 | 139,097 | 7.23 |
| 2/06/2025 | 6.70 | 7.10 | 6.70 | 7.07 | 247,958 | 7.07 |
| 2/05/2025 | 6.45 | 6.97 | 6.41 | 6.65 | 107,998 | 6.65 |
| 2/04/2025 | 6.10 | 6.13 | 5.89 | 6.00 | 8,386 | 6.00 |
| 2/03/2025 | 5.85 | 6.40 | 5.85 | 5.95 | 19,731 | 5.95 |
| 1/31/2025 | 5.93 | 6.28 | 5.89 | 6.00 | 122,924 | 6.00 |
| 1/30/2025 | 6.06 | 6.24 | 5.91 | 6.00 | 8,678 | 6.00 |
| 1/29/2025 | 6.20 | 6.20 | 6.02 | 6.10 | 6,531 | 6.10 |
| 1/28/2025 | 6.30 | 6.46 | 6.07 | 6.21 | 14,356 | 6.21 |
| 1/27/2025 | 6.59 | 6.60 | 6.17 | 6.38 | 32,200 | 6.38 |
| 1/24/2025 | 6.58 | 6.63 | 6.52 | 6.54 | 5,908 | 6.54 |
| 1/23/2025 | 6.57 | 6.68 | 6.52 | 6.52 | 14,478 | 6.52 |
| 1/22/2025 | 6.50 | 6.59 | 6.46 | 6.50 | 9,807 | 6.50 |
| 1/21/2025 | 6.37 | 6.73 | 6.30 | 6.45 | 14,879 | 6.45 |
| 1/17/2025 | 6.30 | 6.48 | 6.20 | 6.37 | 15,466 | 6.37 |
| 1/16/2025 | 6.29 | 6.65 | 6.22 | 6.41 | 15,723 | 6.41 |
| 1/15/2025 | 6.43 | 6.49 | 6.22 | 6.48 | 12,942 | 6.48 |
| 1/14/2025 | 6.50 | 6.50 | 6.14 | 6.43 | 82,705 | 6.43 |
| 1/13/2025 | 6.34 | 6.34 | 5.92 | 6.16 | 19,288 | 6.16 |
| 1/10/2025 | 6.53 | 6.53 | 6.16 | 6.24 | 19,004 | 6.24 |
| 1/08/2025 | 6.13 | 6.57 | 6.12 | 6.48 | 38,226 | 6.48 |
| 1/07/2025 | 6.38 | 6.48 | 6.13 | 6.41 | 39,510 | 6.41 |
| 1/06/2025 | 6.18 | 6.59 | 6.18 | 6.28 | 31,318 | 6.28 |
| 1/03/2025 | 6.65 | 6.67 | 6.18 | 6.22 | 44,727 | 6.22 |
| 1/02/2025 | 6.29 | 6.55 | 6.29 | 6.55 | 14,094 | 6.55 |