5 DAY PERFORMANCE
-7.55%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
+79.64%
YEAR-TO-DATE PERFORMANCE
-3.07%
1 YEAR PERFORMANCE
+57.07%
Tenax Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $6.16 | $6.00 (-2.6%) | $6.37 | $5.92 | 60,888 | $126.97 M |
| 04/02/2025 | $6.48 | $6.30 (-2.78%) | $6.48 | $6.26 | 4,849 | $133.32 M |
| 04/01/2025 | $6.44 | $6.36 (-1.24%) | $6.44 | $6.29 | 5,400 | $134.58 M |
| 03/31/2025 | $6.34 | $6.55 (3.31%) | $6.59 | $6.17 | 15,100 | $138.61 M |
| 03/28/2025 | $6.12 | $6.49 (6.05%) | $6.63 | $6.08 | 38,802 | $137.34 M |
| 03/27/2025 | $6.32 | $6.18 (-2.22%) | $6.76 | $6.00 | 8,317 | $130.78 M |
| 03/26/2025 | $6.71 | $6.13 (-8.64%) | $6.71 | $6.04 | 23,400 | $129.72 M |
| 03/25/2025 | $6.16 | $6.26 (1.62%) | $6.41 | $6.16 | 4,300 | $956.01 M |
| 03/24/2025 | $6.69 | $6.20 (-7.32%) | $6.71 | $6.00 | 51,932 | $946.85 M |
| 03/21/2025 | $6.53 | $6.57 (0.61%) | $6.65 | $6.20 | 109,652 | $139.03 M |
| 03/20/2025 | $6.30 | $6.43 (2.06%) | $6.51 | $6.26 | 15,930 | $136.07 M |
| 03/19/2025 | $6.21 | $6.43 (3.54%) | $6.59 | $6.20 | 4,632 | $136.07 M |
| 03/18/2025 | $6.16 | $6.25 (1.46%) | $6.34 | $6.16 | 6,613 | $132.26 M |
| 03/17/2025 | $6.31 | $6.23 (-1.27%) | $6.39 | $6.15 | 10,033 | $131.83 M |
| 03/14/2025 | $6.36 | $6.41 (0.79%) | $6.52 | $6.10 | 3,800 | $135.64 M |
| 03/13/2025 | $6.35 | $6.36 (0.16%) | $6.55 | $6.14 | 21,400 | $134.58 M |
| 03/12/2025 | $6.08 | $6.40 (5.26%) | $6.40 | $6.08 | 1,918 | $135.43 M |
| 03/11/2025 | $5.98 | $6.19 (3.51%) | $6.59 | $5.80 | 23,800 | $130.99 M |
| 03/10/2025 | $6.33 | $6.02 (-4.9%) | $6.33 | $6.01 | 12,761 | $127.39 M |
| 03/07/2025 | $5.95 | $6.19 (4.03%) | $6.20 | $5.95 | 17,932 | $130.99 M |
| 03/06/2025 | $6.06 | $5.95 (-1.82%) | $6.32 | $5.91 | 34,000 | $125.91 M |
| 03/05/2025 | $6.10 | $6.23 (2.13%) | $6.36 | $5.93 | 469,309 | $131.83 M |
| 03/04/2025 | $5.67 | $6.04 (6.53%) | $6.06 | $5.58 | 10,000 | $127.81 M |
| 03/03/2025 | $5.93 | $5.69 (-4.05%) | $6.47 | $5.69 | 12,800 | $120.41 M |
| 02/28/2025 | $6.17 | $5.97 (-3.24%) | $6.17 | $5.94 | 6,200 | $126.33 M |
| 02/27/2025 | $6.08 | $6.01 (-1.15%) | $6.14 | $5.93 | 14,000 | $127.18 M |
| 02/26/2025 | $5.90 | $6.08 (3.05%) | $6.09 | $5.90 | 8,100 | $128.66 M |
| 02/25/2025 | $6.25 | $5.90 (-5.6%) | $6.25 | $5.68 | 34,500 | $124.85 M |
| 02/24/2025 | $6.62 | $6.27 (-5.29%) | $6.75 | $6.24 | 13,784 | $132.68 M |
| 02/21/2025 | $6.37 | $6.75 (5.97%) | $6.86 | $6.37 | 33,251 | $142.84 M |
| 02/20/2025 | $6.98 | $6.13 (-12.18%) | $6.98 | $6.10 | 59,341 | $129.72 M |
| 02/19/2025 | $7.09 | $6.70 (-5.5%) | $7.30 | $6.50 | 67,900 | $141.78 M |
| 02/18/2025 | $7.40 | $7.07 (-4.46%) | $7.40 | $6.92 | 15,101 | $149.61 M |
| 02/14/2025 | $7.45 | $7.20 (-3.36%) | $7.45 | $7.11 | 14,200 | $152.36 M |
| 02/13/2025 | $7.66 | $7.30 (-4.7%) | $7.69 | $7.16 | 25,100 | $154.48 M |
| 02/12/2025 | $7.48 | $7.52 (0.53%) | $7.65 | $7.28 | 31,100 | $159.13 M |
| 02/11/2025 | $7.50 | $7.36 (-1.87%) | $7.66 | $7.10 | 18,940 | $155.75 M |
| 02/10/2025 | $7.25 | $7.76 (7.03%) | $7.89 | $6.94 | 98,421 | $164.21 M |
| 02/07/2025 | $7.07 | $7.23 (2.26%) | $7.33 | $7.07 | 142,072 | $153.00 M |
| 02/06/2025 | $6.70 | $7.07 (5.52%) | $7.10 | $6.70 | 248,000 | $149.61 M |
| 02/05/2025 | $6.45 | $6.65 (3.1%) | $6.97 | $6.41 | 108,000 | $140.72 M |
| 02/04/2025 | $6.10 | $6.00 (-1.64%) | $6.13 | $5.89 | 8,400 | $126.97 M |
| 02/03/2025 | $5.85 | $5.95 (1.71%) | $6.40 | $5.85 | 19,731 | $125.91 M |
| 01/31/2025 | $5.93 | $6.00 (1.18%) | $6.28 | $5.89 | 122,924 | $126.97 M |
| 01/30/2025 | $6.06 | $6.00 (-0.99%) | $6.24 | $5.91 | 8,700 | $126.97 M |
| 01/29/2025 | $6.20 | $6.10 (-1.61%) | $6.20 | $6.02 | 6,531 | $129.08 M |
| 01/28/2025 | $6.30 | $6.21 (-1.43%) | $6.46 | $6.07 | 14,400 | $131.41 M |
| 01/27/2025 | $6.59 | $6.38 (-3.19%) | $6.60 | $6.17 | 32,215 | $135.01 M |
| 01/24/2025 | $6.58 | $6.54 (-0.61%) | $6.63 | $6.52 | 5,908 | $138.39 M |
| 01/23/2025 | $6.57 | $6.52 (-0.76%) | $6.68 | $6.52 | 14,608 | $137.97 M |
| 01/22/2025 | $6.50 | $6.50 (0%) | $6.59 | $6.46 | 9,807 | $137.55 M |
| 01/21/2025 | $6.37 | $6.45 (1.26%) | $6.73 | $6.30 | 15,080 | $136.49 M |
| 01/17/2025 | $6.30 | $6.37 (1.11%) | $6.48 | $6.20 | 15,500 | $134.80 M |
| 01/16/2025 | $6.30 | $6.41 (1.75%) | $6.65 | $6.22 | 15,729 | $135.64 M |
| 01/15/2025 | $6.43 | $6.48 (0.78%) | $6.49 | $6.22 | 12,942 | $137.12 M |
| 01/14/2025 | $6.50 | $6.43 (-1.08%) | $6.50 | $6.14 | 82,705 | $136.07 M |
| 01/13/2025 | $6.34 | $6.16 (-2.84%) | $6.34 | $5.92 | 19,396 | $130.35 M |
| 01/10/2025 | $6.53 | $6.24 (-4.44%) | $6.53 | $6.16 | 19,004 | $132.05 M |
| 01/08/2025 | $6.13 | $6.48 (5.71%) | $6.57 | $6.12 | 38,226 | $137.12 M |
| 01/07/2025 | $6.38 | $6.41 (0.47%) | $6.48 | $6.13 | 39,510 | $135.64 M |
| 01/06/2025 | $6.18 | $6.28 (1.62%) | $6.59 | $6.18 | 31,318 | $132.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
