The closing price for Tenax Therapeutics (TENX) last year was $6.19, on December 31. It was down 72% for the year. The latest price is $7.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $6.41 | $6.53 | $6.15 | $6.19 | 26,423 |
December 30 2024 | $6.58 | $7.00 | $6.34 | $6.55 | 206,156 |
December 27 2024 | $5.73 | $6.40 | $5.55 | $6.30 | 92,839 |
December 26 2024 | $5.65 | $5.73 | $5.54 | $5.73 | 16,265 |
December 24 2024 | $5.66 | $5.66 | $5.44 | $5.65 | 2,897 |
December 23 2024 | $5.67 | $5.67 | $5.47 | $5.49 | 4,419 |
December 20 2024 | $5.47 | $5.78 | $5.39 | $5.61 | 21,110 |
December 19 2024 | $5.50 | $5.58 | $5.42 | $5.56 | 11,578 |
December 18 2024 | $5.70 | $5.80 | $5.50 | $5.52 | 58,904 |
December 17 2024 | $5.77 | $6.01 | $5.60 | $5.81 | 11,689 |
December 16 2024 | $5.81 | $5.96 | $5.76 | $5.84 | 22,308 |
December 13 2024 | $5.91 | $5.91 | $5.70 | $5.88 | 9,469 |
December 12 2024 | $5.95 | $6.11 | $5.78 | $5.88 | 32,640 |
December 11 2024 | $6.05 | $6.20 | $5.88 | $6.01 | 33,200 |
December 10 2024 | $5.51 | $6.03 | $5.51 | $5.94 | 58,279 |
December 09 2024 | $6.23 | $6.23 | $5.52 | $5.65 | 52,647 |
December 06 2024 | $6.00 | $6.09 | $5.76 | $6.00 | 66,982 |
December 05 2024 | $6.29 | $6.60 | $5.70 | $5.89 | 134,451 |
December 04 2024 | $6.04 | $7.20 | $6.03 | $6.30 | 212,056 |
December 03 2024 | $5.70 | $6.32 | $5.70 | $6.04 | 128,282 |
December 02 2024 | $5.38 | $5.72 | $5.28 | $5.72 | 103,334 |
November 29 2024 | $5.25 | $5.36 | $5.16 | $5.36 | 116,485 |
November 27 2024 | $5.25 | $5.34 | $5.17 | $5.33 | 104,165 |
November 26 2024 | $5.06 | $5.25 | $5.02 | $5.17 | 31,337 |
November 25 2024 | $4.94 | $5.10 | $4.93 | $5.06 | 93,290 |
Daily pricing data for Tenax Therapeutics dates back to 7/24/1995, and may be incomplete.
