5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
+7.76%
3 MONTH PERFORMANCE
+2.35%
6 MONTH PERFORMANCE
+13.99%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
+72.60%
Tenax Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $6.03 | $6.07 (0.66%) | $6.21 | $6.03 | 3.66 K | $222.07 M |
| 05/27/2025 | $6.07 | $6.05 (-0.33%) | $6.31 | $6.05 | 8.30 K | $221.34 M |
| 05/23/2025 | $6.25 | $6.05 (-3.2%) | $6.25 | $6.00 | 2.52 K | $221.34 M |
| 05/22/2025 | $6.09 | $6.15 (0.99%) | $6.33 | $6.08 | 11.50 K | $225.00 M |
| 05/21/2025 | $5.90 | $6.07 (2.88%) | $6.20 | $5.90 | 5.80 K | $222.07 M |
| 05/20/2025 | $5.91 | $6.00 (1.52%) | $6.11 | $5.88 | 27.81 K | $219.51 M |
| 05/19/2025 | $5.87 | $6.02 (2.56%) | $6.29 | $5.83 | 21.41 K | $220.24 M |
| 05/16/2025 | $5.75 | $5.89 (2.43%) | $6.11 | $5.60 | 12.70 K | $215.49 M |
| 05/15/2025 | $5.75 | $5.70 (-0.87%) | $6.01 | $5.67 | 12.54 K | $208.53 M |
| 05/14/2025 | $5.75 | $5.68 (-1.22%) | $5.75 | $5.62 | 9.16 K | $207.80 M |
| 05/13/2025 | $5.68 | $5.67 (-0.18%) | $5.75 | $5.65 | 3.64 K | $207.44 M |
| 05/12/2025 | $5.72 | $5.71 (-0.17%) | $5.77 | $5.58 | 5.93 K | $208.90 M |
| 05/09/2025 | $5.78 | $5.57 (-3.63%) | $5.79 | $5.56 | 4.10 K | $85.06 M |
| 05/08/2025 | $5.59 | $5.82 (4.11%) | $5.82 | $5.49 | 12.30 K | $88.88 M |
| 05/07/2025 | $5.68 | $5.57 (-1.94%) | $5.83 | $5.54 | 13.12 K | $85.06 M |
| 05/06/2025 | $5.87 | $5.36 (-8.69%) | $5.87 | $5.34 | 19.60 K | $81.86 M |
| 05/05/2025 | $5.77 | $5.62 (-2.6%) | $5.84 | $5.52 | 6.25 K | $85.83 M |
| 05/02/2025 | $5.83 | $5.77 (-1.03%) | $5.90 | $5.75 | 7.00 K | $88.12 M |
| 05/01/2025 | $5.70 | $5.73 (0.53%) | $5.83 | $5.56 | 20.42 K | $87.51 M |
| 04/30/2025 | $5.52 | $5.76 (4.35%) | $5.88 | $5.48 | 14.10 K | $87.97 M |
| 04/29/2025 | $5.83 | $5.67 (-2.74%) | $5.85 | $5.67 | 7.50 K | $86.59 M |
| 04/28/2025 | $5.85 | $5.87 (0.34%) | $6.00 | $5.64 | 5.80 K | $89.64 M |
| 04/25/2025 | $5.66 | $5.80 (2.47%) | $5.90 | $5.66 | 7.30 K | $88.58 M |
| 04/24/2025 | $5.35 | $5.77 (7.85%) | $5.77 | $5.31 | 18.64 K | $88.12 M |
| 04/23/2025 | $5.06 | $5.46 (7.91%) | $5.49 | $5.06 | 18.60 K | $83.38 M |
| 04/22/2025 | $5.18 | $5.10 (-1.54%) | $5.21 | $4.63 | 46.40 K | $77.89 M |
| 04/21/2025 | $5.35 | $5.14 (-3.93%) | $5.35 | $5.11 | 10.58 K | $78.50 M |
| 04/17/2025 | $5.50 | $5.32 (-3.27%) | $5.51 | $5.19 | 14.12 K | $81.25 M |
| 04/16/2025 | $5.43 | $5.45 (0.37%) | $5.68 | $5.36 | 8.40 K | $83.23 M |
| 04/15/2025 | $5.40 | $5.43 (0.56%) | $5.70 | $5.36 | 13.05 K | $82.93 M |
| 04/14/2025 | $5.71 | $5.46 (-4.38%) | $5.71 | $5.39 | 6.50 K | $83.38 M |
| 04/11/2025 | $5.35 | $5.56 (3.93%) | $5.75 | $5.35 | 4.09 K | $84.91 M |
| 04/10/2025 | $5.53 | $5.35 (-3.25%) | $5.68 | $5.35 | 7.73 K | $81.70 M |
| 04/09/2025 | $5.60 | $5.53 (-1.25%) | $5.77 | $5.30 | 14.65 K | $84.45 M |
| 04/08/2025 | $6.16 | $5.83 (-5.36%) | $6.17 | $5.75 | 4.00 K | $89.03 M |
| 04/07/2025 | $5.73 | $5.75 (0.35%) | $5.86 | $5.17 | 44.42 K | $87.81 M |
| 04/04/2025 | $6.07 | $5.80 (-4.45%) | $6.25 | $5.67 | 25.20 K | $88.58 M |
| 04/03/2025 | $6.16 | $6.00 (-2.6%) | $6.37 | $5.92 | 61.02 K | $91.63 M |
| 04/02/2025 | $6.48 | $6.30 (-2.78%) | $6.48 | $6.26 | 4.85 K | $96.21 M |
| 04/01/2025 | $6.44 | $6.36 (-1.24%) | $6.44 | $6.29 | 5.40 K | $97.13 M |
| 03/31/2025 | $6.34 | $6.55 (3.31%) | $6.59 | $6.17 | 15.10 K | $100.03 M |
| 03/28/2025 | $6.12 | $6.49 (6.05%) | $6.63 | $6.08 | 38.80 K | $99.11 M |
| 03/27/2025 | $6.32 | $6.18 (-2.22%) | $6.76 | $6.00 | 8.32 K | $94.38 M |
| 03/26/2025 | $6.71 | $6.13 (-8.64%) | $6.71 | $6.04 | 23.40 K | $93.62 M |
| 03/25/2025 | $6.16 | $6.26 (1.62%) | $6.41 | $6.16 | 4.30 K | $95.60 M |
| 03/24/2025 | $6.69 | $6.20 (-7.32%) | $6.71 | $6.00 | 51.93 K | $94.68 M |
| 03/21/2025 | $6.53 | $6.57 (0.61%) | $6.65 | $6.20 | 109.65 K | $100.34 M |
| 03/20/2025 | $6.30 | $6.43 (2.06%) | $6.51 | $6.26 | 15.93 K | $98.20 M |
| 03/19/2025 | $6.21 | $6.43 (3.54%) | $6.59 | $6.20 | 4.63 K | $98.20 M |
| 03/18/2025 | $6.16 | $6.25 (1.46%) | $6.34 | $6.16 | 6.61 K | $95.45 M |
| 03/17/2025 | $6.31 | $6.23 (-1.27%) | $6.39 | $6.15 | 10.03 K | $95.14 M |
| 03/14/2025 | $6.36 | $6.41 (0.79%) | $6.52 | $6.10 | 3.80 K | $97.89 M |
| 03/13/2025 | $6.35 | $6.36 (0.16%) | $6.55 | $6.14 | 21.40 K | $97.13 M |
| 03/12/2025 | $6.08 | $6.40 (5.26%) | $6.40 | $6.08 | 1.92 K | $97.74 M |
| 03/11/2025 | $5.98 | $6.19 (3.51%) | $6.59 | $5.80 | 23.80 K | $94.53 M |
| 03/10/2025 | $6.33 | $6.02 (-4.9%) | $6.33 | $6.01 | 12.76 K | $91.94 M |
| 03/07/2025 | $5.95 | $6.19 (4.03%) | $6.20 | $5.95 | 17.93 K | $94.53 M |
| 03/06/2025 | $6.06 | $5.95 (-1.82%) | $6.32 | $5.91 | 34.00 K | $90.87 M |
| 03/05/2025 | $6.10 | $6.23 (2.13%) | $6.36 | $5.93 | 469.31 K | $95.14 M |
| 03/04/2025 | $5.67 | $6.04 (6.53%) | $6.06 | $5.58 | 10.00 K | $92.24 M |
| 03/03/2025 | $5.93 | $5.69 (-4.05%) | $6.47 | $5.69 | 12.80 K | $86.90 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.
