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)

6.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 31, 2025 6.170 6.280 5.991 6.240 152,995 +0.01(+0.16%)
Jul 30, 2025 6.250 6.285 6.045 6.230 15,766 +0.01(+0.16%)
Jul 29, 2025 6.100 6.255 5.994 6.220 14,732 +0.07(+1.14%)
Jul 28, 2025 6.030 6.200 5.997 6.150 8,716 +0.10(+1.65%)
Jul 25, 2025 6.120 6.120 5.830 6.050 19,940 -0.06(-0.98%)
Jul 24, 2025 6.010 6.110 5.952 6.110 12,618 +0.06(+0.93%)
Jul 23, 2025 5.800 6.190 5.803 6.054 4,075 +0.03(+0.56%)
Jul 22, 2025 5.890 6.140 5.772 6.020 129,116 +0.08(+1.35%)
Jul 21, 2025 5.843 6.129 5.810 5.940 18,084 -0.02(-0.34%)
Jul 18, 2025 6.065 6.072 5.934 5.960 12,077 +0.08(+1.36%)
Jul 17, 2025 5.830 6.030 5.810 5.880 11,557 +0.03(+0.51%)
Jul 16, 2025 5.950 6.050 5.830 5.850 10,652 -0.10(-1.60%)
Jul 15, 2025 5.840 6.100 5.826 5.945 5,002 +0.04(+0.76%)
Jul 14, 2025 5.770 5.920 5.766 5.900 7,319 +0.10(+1.72%)
Jul 11, 2025 5.900 5.959 5.794 5.800 7,128 +0.03(+0.46%)
Jul 10, 2025 5.880 5.900 5.774 5.774 12,149 -0.01(-0.15%)
Jul 09, 2025 5.810 5.970 5.760 5.782 8,427 +0.02(+0.39%)
Jul 08, 2025 5.850 5.983 5.684 5.760 4,019 +0.01(+0.17%)
Jul 07, 2025 5.730 5.792 5.730 5.750 7,857 -0.06(-1.03%)
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%)
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.