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)

5.990 +0.060 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 5.959 6.020 5.915 5.990 10,065 +0.06(+1.01%)
Aug 28, 2025 5.950 5.950 5.900 5.930 4,012 +0.01(+0.17%)
Aug 27, 2025 5.990 6.015 5.900 5.920 4,205 +0.02(+0.34%)
Aug 26, 2025 5.970 6.009 5.900 5.900 18,927 -0.02(-0.34%)
Aug 25, 2025 5.880 6.070 5.880 5.920 64,087 -0.08(-1.33%)
Aug 22, 2025 6.050 6.050 5.910 6.000 7,745 -0.04(-0.66%)
Aug 21, 2025 5.990 6.050 5.871 6.040 9,175 +0.06(+1.00%)
Aug 20, 2025 6.040 6.040 5.900 5.980 20,767 -0.04(-0.66%)
Aug 19, 2025 5.940 6.020 5.842 6.020 12,510 +0.01(+0.17%)
Aug 18, 2025 5.890 6.010 5.858 6.010 33,570 +0.04(+0.67%)
Aug 15, 2025 5.920 6.015 5.840 5.970 15,782 +0.02(+0.34%)
Aug 14, 2025 5.820 5.950 5.820 5.950 37,564 +0.04(+0.68%)
Aug 13, 2025 5.910 5.935 5.850 5.910 4,015 +0.02(+0.34%)
Aug 12, 2025 5.850 5.945 5.800 5.890 15,131 +0.04(+0.68%)
Aug 11, 2025 5.930 5.930 5.780 5.850 24,878 -0.06(-1.02%)
Aug 08, 2025 6.000 6.000 5.879 5.910 9,396 -0.07(-1.17%)
Aug 07, 2025 6.110 6.110 5.800 5.980 6,805 -0.13(-2.13%)
Aug 06, 2025 6.190 6.190 5.910 6.110 7,047 -0.06(-0.97%)
Aug 05, 2025 6.250 6.250 5.996 6.170 2,176 -0.01(-0.16%)
Aug 04, 2025 6.160 6.185 5.972 6.180 6,144 -0.04(-0.64%)
Aug 01, 2025 6.270 6.270 6.005 6.220 10,286 -0.02(-0.32%)
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%)
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.