Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Tenax Therapeutics, Inc. - Common Stock (NQ:TENX)

15.25 +0.34 (+2.28%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 20, 2026 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 (%)
Mar 19, 2026 15.27 15.89 14.22 14.91 289,187 -0.65(-4.21%)
Mar 18, 2026 15.06 16.27 15.00 15.56 449,819 +0.39(+2.60%)
Mar 17, 2026 14.82 15.74 14.55 15.17 671,744 +1.19(+8.51%)
Mar 16, 2026 14.42 14.96 13.81 13.98 387,415 +0.14(+1.01%)
Mar 13, 2026 14.18 14.85 13.70 13.84 273,647 -0.35(-2.47%)
Mar 12, 2026 14.81 15.53 14.02 14.19 326,216 -0.43(-2.94%)
Mar 11, 2026 14.74 15.25 13.62 14.62 834,270 +0.11(+0.76%)
Mar 10, 2026 12.00 14.60 12.00 14.51 2,130,892 +3.49(+31.67%)
Mar 09, 2026 10.63 11.82 10.37 11.02 531,601 +0.33(+3.09%)
Mar 06, 2026 11.76 11.87 10.63 10.69 209,231 -1.15(-9.71%)
Mar 05, 2026 11.82 12.19 11.50 11.84 264,848 -0.11(-0.92%)
Mar 04, 2026 11.42 12.20 11.18 11.95 203,518 +0.53(+4.64%)
Mar 03, 2026 11.65 11.87 11.11 11.42 119,446 -0.20(-1.72%)
Mar 02, 2026 11.90 12.40 11.48 11.62 126,476 -0.38(-3.17%)
Feb 27, 2026 11.72 12.11 11.31 12.00 944,985 +0.25(+2.13%)
Feb 26, 2026 12.46 12.46 11.61 11.75 67,709 -0.63(-5.09%)
Feb 25, 2026 11.53 12.85 11.45 12.38 209,121 +0.73(+6.27%)
Feb 24, 2026 12.01 12.15 11.54 11.65 105,217 -0.45(-3.72%)
Feb 23, 2026 12.17 12.57 11.90 12.10 77,762 -0.16(-1.31%)
Feb 20, 2026 12.45 12.59 12.19 12.26 77,524 -0.17(-1.37%)
Feb 19, 2026 12.50 12.92 12.17 12.43 226,383 -0.07(-0.56%)
Feb 18, 2026 12.37 13.14 12.28 12.50 174,308 +0.02(+0.16%)
Feb 17, 2026 12.65 12.65 11.80 12.48 114,693 -0.17(-1.34%)
Feb 13, 2026 12.88 13.32 12.51 12.65 143,099 -0.27(-2.09%)
Feb 12, 2026 13.04 13.21 12.60 12.92 92,053 -0.08(-0.62%)
Feb 11, 2026 12.80 13.40 12.53 13.00 150,558 +0.21(+1.64%)
Feb 10, 2026 14.00 14.08 12.73 12.79 159,242 -0.21(-1.62%)
Feb 09, 2026 12.66 13.02 12.58 13.00 158,433 +0.27(+2.12%)
Feb 06, 2026 12.39 13.12 12.20 12.73 128,167 +0.37(+2.99%)
Feb 05, 2026 12.90 13.27 12.35 12.36 237,176 -0.77(-5.86%)
Feb 04, 2026 12.95 13.34 12.40 13.13 151,557 +0.18(+1.39%)
Feb 03, 2026 12.95 13.37 12.85 12.95 141,271 +0.00(+0.00%)
Feb 02, 2026 12.30 13.18 12.24 12.95 248,221 +0.44(+3.52%)
Jan 30, 2026 13.45 13.80 12.36 12.51 284,596 -0.86(-6.43%)
Jan 29, 2026 13.97 14.28 13.25 13.37 163,214 -0.64(-4.57%)
Jan 28, 2026 14.90 15.03 14.01 14.01 234,008 -0.74(-5.02%)
Jan 27, 2026 14.30 15.64 14.10 14.75 390,097 +0.52(+3.65%)
Jan 26, 2026 14.54 14.57 13.84 14.23 239,376 -0.47(-3.20%)
Jan 23, 2026 14.89 15.43 14.40 14.70 196,523 -0.08(-0.54%)
Jan 22, 2026 15.81 15.81 14.25 14.78 503,493 -0.77(-4.95%)
Jan 21, 2026 16.45 16.84 15.54 15.55 197,725 -0.87(-5.30%)
Jan 20, 2026 16.08 16.50 15.35 16.42 237,840 +0.37(+2.31%)
Jan 16, 2026 15.91 16.65 15.28 16.05 165,816 +0.15(+0.94%)
Jan 15, 2026 18.27 18.29 15.15 15.90 637,817 -2.37(-12.97%)
Jan 14, 2026 15.05 18.38 14.80 18.27 1,283,864 +3.22(+21.40%)
Jan 13, 2026 14.85 15.58 14.30 15.05 263,636 +0.35(+2.38%)
Jan 12, 2026 13.42 14.84 13.42 14.70 275,525 +1.40(+10.53%)
Jan 09, 2026 13.14 13.80 12.78 13.30 300,504 +0.18(+1.37%)
Jan 08, 2026 12.93 13.53 12.40 13.12 283,235 +0.27(+2.10%)
Jan 07, 2026 13.40 14.02 12.40 12.85 331,942 -0.42(-3.17%)
Jan 06, 2026 12.50 13.41 12.19 13.27 441,549 +0.95(+7.71%)
Jan 05, 2026 13.29 13.85 11.76 12.32 635,897 +1.27(+11.49%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.