ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

12.17 -0.50 (-3.94%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 12.56 13.00 12.04 12.67 117,949 +0.12(+0.96%)
Dec 24, 2025 12.03 12.75 12.03 12.55 45,709 +0.59(+4.93%)
Dec 23, 2025 12.33 13.35 11.91 11.96 242,654 -0.50(-4.01%)
Dec 22, 2025 13.21 13.66 12.30 12.46 278,854 -0.64(-4.89%)
Dec 19, 2025 13.05 14.22 12.90 13.10 458,977 +0.28(+2.18%)
Dec 18, 2025 12.01 13.83 12.01 12.82 353,889 +1.03(+8.74%)
Dec 17, 2025 11.30 12.42 10.97 11.79 358,470 +0.63(+5.65%)
Dec 16, 2025 10.61 11.49 10.40 11.16 207,588 +0.55(+5.18%)
Dec 15, 2025 10.47 11.00 10.45 10.61 320,934 +0.24(+2.31%)
Dec 12, 2025 10.16 10.65 9.890 10.37 229,559 +0.52(+5.28%)
Dec 11, 2025 9.940 10.10 9.600 9.850 90,897 +0.03(+0.31%)
Dec 10, 2025 9.840 10.02 9.400 9.820 118,925 -0.03(-0.30%)
Dec 09, 2025 10.31 10.49 9.650 9.850 195,943 -0.45(-4.37%)
Dec 08, 2025 9.830 10.55 9.740 10.30 325,592 +0.65(+6.74%)
Dec 05, 2025 9.450 9.910 9.440 9.650 169,573 +0.30(+3.21%)
Dec 04, 2025 9.180 9.470 8.900 9.350 181,112 +0.16(+1.74%)
Dec 03, 2025 8.960 9.200 8.760 9.190 202,968 +0.18(+2.00%)
Dec 02, 2025 9.010 9.220 8.797 9.010 157,369 -0.06(-0.66%)
Dec 01, 2025 9.290 9.320 8.820 9.070 112,535 -0.36(-3.82%)
Nov 28, 2025 9.460 9.650 9.278 9.430 58,641 -0.04(-0.42%)
Nov 26, 2025 9.510 9.700 9.093 9.470 217,255 +0.07(+0.74%)
Nov 25, 2025 9.090 9.600 9.090 9.400 147,067 +0.40(+4.44%)
Nov 24, 2025 8.290 9.194 8.163 9.000 171,834 +0.85(+10.43%)
Nov 21, 2025 7.790 8.190 7.610 8.150 237,884 +0.45(+5.78%)
Nov 20, 2025 7.570 7.810 7.377 7.705 69,382 +0.38(+5.26%)
Nov 19, 2025 7.530 7.990 7.300 7.320 34,510 -0.36(-4.75%)
Nov 18, 2025 7.400 8.050 7.350 7.685 123,348 +0.33(+4.56%)
Nov 17, 2025 7.210 7.490 7.170 7.350 150,293 +0.25(+3.52%)
Nov 14, 2025 6.800 7.200 6.600 7.100 155,204 +0.41(+6.13%)
Nov 13, 2025 6.870 6.989 6.630 6.690 43,621 -0.30(-4.29%)
Nov 12, 2025 7.090 7.100 6.940 6.990 17,953 -0.05(-0.71%)
Nov 11, 2025 6.900 7.190 6.816 7.040 15,346 +0.05(+0.72%)
Nov 10, 2025 7.010 7.100 6.865 6.990 16,108 -0.04(-0.57%)
Nov 07, 2025 6.980 7.087 6.920 7.030 36,739 +0.11(+1.59%)
Nov 06, 2025 7.160 7.310 6.780 6.920 11,622 -0.17(-2.40%)
Nov 05, 2025 6.980 7.308 6.510 7.090 14,887 +0.08(+1.07%)
Nov 04, 2025 7.080 7.160 6.840 7.015 36,837 -0.16(-2.16%)
Nov 03, 2025 7.450 7.450 7.095 7.170 46,151 -0.17(-2.32%)
Oct 31, 2025 7.490 7.535 7.150 7.340 29,559 -0.13(-1.74%)
Oct 30, 2025 7.570 7.723 7.300 7.470 88,140 +0.24(+3.32%)
Oct 29, 2025 7.240 7.280 7.000 7.230 42,085 +0.01(+0.14%)
Oct 28, 2025 7.260 7.750 7.220 7.220 214,802 -0.28(-3.73%)
Oct 27, 2025 7.550 7.600 7.100 7.500 27,599 +0.11(+1.49%)
Oct 24, 2025 7.230 7.527 7.177 7.390 27,685 +0.06(+0.82%)
Oct 23, 2025 7.390 7.400 7.170 7.330 52,955 -0.07(-0.95%)
Oct 22, 2025 7.260 7.720 7.130 7.400 171,884 +0.18(+2.49%)
Oct 21, 2025 6.690 7.240 6.102 7.220 189,656 +0.52(+7.76%)
Oct 20, 2025 6.650 6.890 6.650 6.700 72,385 +0.02(+0.22%)
Oct 17, 2025 6.900 7.021 6.650 6.685 52,182 -0.14(-1.98%)
Oct 16, 2025 7.660 7.699 6.820 6.820 94,197 -0.16(-2.29%)
Oct 15, 2025 7.460 7.530 6.930 6.980 113,426 -0.53(-7.06%)
Oct 14, 2025 7.400 7.730 7.240 7.510 65,841 +0.10(+1.35%)
Oct 13, 2025 7.360 7.550 7.290 7.410 56,984 -0.05(-0.67%)
Oct 10, 2025 7.840 7.988 7.270 7.460 56,354 -0.31(-3.99%)
Oct 09, 2025 7.830 8.244 7.720 7.770 225,057 -0.06(-0.77%)
Oct 08, 2025 7.540 8.000 7.490 7.830 164,889 +0.34(+4.54%)
Oct 07, 2025 7.750 7.817 7.450 7.490 51,002 -0.17(-2.22%)
Oct 06, 2025 7.450 7.750 7.450 7.660 134,171 +0.16(+2.13%)
Oct 03, 2025 7.640 7.910 7.440 7.500 50,130 -0.11(-1.45%)
Oct 02, 2025 7.640 7.715 7.530 7.610 45,251 -0.01(-0.13%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.