TENX - TENAX THERAPEUTICS, INC.
5.57
-0.250 -4.488%
Share volume: 3,954
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$5.82
-0.25
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.78 | $5.78 | $5.79 | $5.79 | $5.56 | $5.56 | $5.57 | $5.57 | 3,954 | $3,954.00 |
| 05-08-2025 | $5.59 | $5.59 | $5.82 | $5.82 | $5.49 | $5.49 | $5.82 | $5.82 | 12,250 | $12,250.00 |
| 05-07-2025 | $5.68 | $5.68 | $5.83 | $5.83 | $5.54 | $5.54 | $5.57 | $5.57 | 13,124 | $13,124.00 |
| 05-06-2025 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | $5.34 | $5.36 | $5.36 | 19,586 | $19,586.00 |
| 05-05-2025 | $5.77 | $5.77 | $5.84 | $5.84 | $5.52 | $5.52 | $5.62 | $5.62 | 6,246 | $6,246.00 |
| 05-02-2025 | $5.83 | $5.83 | $5.90 | $5.90 | $5.75 | $5.75 | $5.77 | $5.77 | 6,977 | $6,977.00 |
| 05-01-2025 | $5.70 | $5.70 | $5.83 | $5.83 | $5.56 | $5.56 | $5.73 | $5.73 | 20,416 | $20,416.00 |
| 04-30-2025 | $5.52 | $5.52 | $5.88 | $5.88 | $5.48 | $5.48 | $5.76 | $5.76 | 14,050 | $14,050.00 |
| 04-29-2025 | $5.83 | $5.83 | $5.85 | $5.85 | $5.67 | $5.67 | $5.67 | $5.67 | 7,459 | $7,459.00 |
| 04-28-2025 | $5.85 | $5.85 | $6.00 | $6.00 | $5.64 | $5.64 | $5.87 | $5.87 | 5,752 | $5,752.00 |
