Tenax Therapeutics (TENX) went public on January 2, 1997, when it opened at a split-adjusted price of $1,000,000.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $5.95 | $6.64 | $5.95 | $6.50 | 1,275,154 |
August 2025 | $6.27 | $6.27 | $5.78 | $5.99 | 324,320 |
July 2025 | $5.84 | $6.29 | $5.66 | $6.24 | 497,111 |
June 2025 | $6.26 | $6.75 | $5.34 | $5.76 | 893,726 |
May 2025 | $5.70 | $6.33 | $5.34 | $6.05 | 214,004 |
April 2025 | $6.44 | $6.48 | $4.63 | $5.76 | 342,067 |
March 2025 | $5.93 | $6.76 | $5.58 | $6.55 | 896,084 |
February 2025 | $5.85 | $7.89 | $5.68 | $5.97 | 962,990 |
January 2025 | $6.29 | $6.73 | $5.89 | $6.00 | 563,236 |
December 2024 | $5.38 | $7.20 | $5.28 | $6.19 | 1,305,928 |
November 2024 | $4.39 | $5.36 | $4.34 | $5.36 | 1,201,027 |
October 2024 | $3.47 | $5.60 | $3.25 | $4.39 | 1,713,189 |
September 2024 | $4.00 | $4.01 | $3.35 | $3.46 | 631,680 |
August 2024 | $3.38 | $5.15 | $2.80 | $3.99 | 31,378,040 |
July 2024 | $2.97 | $3.55 | $2.95 | $3.40 | 325,318 |
June 2024 | $3.45 | $3.60 | $2.77 | $3.01 | 406,425 |
May 2024 | $3.80 | $3.98 | $3.44 | $3.46 | 445,211 |
April 2024 | $4.15 | $4.25 | $3.47 | $3.90 | 950,857 |
March 2024 | $4.60 | $5.17 | $3.48 | $4.24 | 2,457,662 |
February 2024 | $12.60 | $21.46 | $3.77 | $4.59 | 18,693,739 |
January 2024 | $22.09 | $22.88 | $8.73 | $13.09 | 693,524 |
December 2023 | $27.92 | $31.18 | $19.61 | $21.97 | 185,957 |
November 2023 | $14.54 | $61.20 | $12.08 | $27.92 | 5,378,533 |
October 2023 | $24.00 | $29.78 | $12.94 | $14.84 | 126,087 |
September 2023 | $28.96 | $29.60 | $22.24 | $23.92 | 58,001 |
