Tenax Therapeutics, Inc. - Common Stock (TENX)

Historical Prices For Tenax Therapeutics, Inc. - Common Stock (TENX)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	6.07	6.25	5.67	5.78	25,154	5.78
4/03/2025	6.16	6.37	5.92	6.00	60,968	6.00
4/02/2025	6.48	6.48	6.26	6.30	4,799	6.30
4/01/2025	6.43	6.43	6.29	6.36	5,380	6.36
3/31/2025	6.34	6.59	6.17	6.55	15,061	6.55
3/28/2025	6.12	6.63	6.08	6.49	38,802	6.49
3/27/2025	6.32	6.76	6.00	6.18	8,316	6.18
3/26/2025	6.71	6.71	6.04	6.13	23,360	6.13
3/25/2025	6.16	6.41	6.16	6.26	4,268	6.26
3/24/2025	6.69	6.71	6.00	6.20	51,932	6.20
3/21/2025	6.53	6.65	6.20	6.57	109,652	6.57
3/20/2025	6.30	6.51	6.26	6.43	15,817	6.43
3/19/2025	6.21	6.59	6.20	6.43	4,632	6.43
3/18/2025	6.16	6.34	6.16	6.25	6,613	6.25
3/17/2025	6.31	6.39	6.15	6.23	10,033	6.23
3/14/2025	6.36	6.52	6.10	6.41	3,772	6.41
3/13/2025	6.35	6.55	6.14	6.36	21,392	6.36
3/12/2025	6.08	6.40	6.08	6.40	1,918	6.40
3/11/2025	5.98	6.59	5.80	6.19	23,774	6.19
3/10/2025	6.33	6.33	6.01	6.02	12,561	6.02
3/07/2025	5.95	6.20	5.95	6.19	17,932	6.19
3/06/2025	6.06	6.32	5.91	5.95	33,976	5.95
3/05/2025	6.10	6.36	5.93	6.23	468,736	6.23
3/04/2025	5.67	6.06	5.58	6.04	9,979	6.04
3/03/2025	5.93	6.47	5.69	5.69	12,777	5.69
2/28/2025	6.17	6.17	5.94	5.97	6,182	5.97
2/27/2025	6.08	6.14	5.93	6.01	13,994	6.01
2/26/2025	5.90	6.09	5.90	6.08	8,057	6.08
2/25/2025	6.25	6.25	5.68	5.90	34,459	5.90
2/24/2025	6.62	6.75	6.24	6.27	13,634	6.27
2/21/2025	6.37	6.86	6.37	6.75	33,251	6.75
2/20/2025	6.98	6.98	6.10	6.13	59,341	6.13
2/19/2025	7.09	7.30	6.50	6.70	67,873	6.70
2/18/2025	7.40	7.40	6.92	7.07	15,101	7.07
2/14/2025	7.45	7.45	7.11	7.20	14,197	7.20
2/13/2025	7.66	7.69	7.16	7.30	25,076	7.30
2/12/2025	7.48	7.65	7.28	7.52	31,082	7.52
2/11/2025	7.50	7.66	7.10	7.36	18,940	7.36
2/10/2025	7.25	7.89	6.94	7.76	98,421	7.76
2/07/2025	7.07	7.33	7.07	7.23	139,097	7.23
2/06/2025	6.70	7.10	6.70	7.07	247,958	7.07
2/05/2025	6.45	6.97	6.41	6.65	107,998	6.65
2/04/2025	6.10	6.13	5.89	6.00	8,386	6.00
2/03/2025	5.85	6.40	5.85	5.95	19,731	5.95
1/31/2025	5.93	6.28	5.89	6.00	122,924	6.00
1/30/2025	6.06	6.24	5.91	6.00	8,678	6.00
1/29/2025	6.20	6.20	6.02	6.10	6,531	6.10
1/28/2025	6.30	6.46	6.07	6.21	14,356	6.21
1/27/2025	6.59	6.60	6.17	6.38	32,200	6.38
1/24/2025	6.58	6.63	6.52	6.54	5,908	6.54
1/23/2025	6.57	6.68	6.52	6.52	14,478	6.52
1/22/2025	6.50	6.59	6.46	6.50	9,807	6.50
1/21/2025	6.37	6.73	6.30	6.45	14,879	6.45
1/17/2025	6.30	6.48	6.20	6.37	15,466	6.37
1/16/2025	6.29	6.65	6.22	6.41	15,723	6.41
1/15/2025	6.43	6.49	6.22	6.48	12,942	6.48
1/14/2025	6.50	6.50	6.14	6.43	82,705	6.43
1/13/2025	6.34	6.34	5.92	6.16	19,288	6.16
1/10/2025	6.53	6.53	6.16	6.24	19,004	6.24
1/08/2025	6.13	6.57	6.12	6.48	38,226	6.48
1/07/2025	6.38	6.48	6.13	6.41	39,510	6.41
1/06/2025	6.18	6.59	6.18	6.28	31,318	6.28