NASDAQ : TENX
Tenax Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tenax Therapeutics, Inc. (TENX) closed at 1.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.83 | 1.84 | 1.77 | 1.8 | 1,162,968 | +0.56% |
| 2026-10-30 | 1.83 | 1.85 | 1.73 | 1.79 | 888,064 | -3.76% |
| 2026-10-29 | 1.86 | 2.01 | 1.81 | 1.86 | 2,459,712 | -1.06% |
| 2026-10-28 | 1.72 | 1.89 | 1.686 | 1.88 | 1,656,143 | +9.30% |
| 2026-10-27 | 1.62 | 1.76 | 1.6 | 1.72 | 1,672,167 | +4.88% |
| 2026-10-26 | 1.72 | 1.74 | 1.62 | 1.64 | 1,264,090 | -4.65% |
| 2026-10-23 | 1.76 | 1.76 | 1.69 | 1.72 | 854,385 | -2.27% |
| 2026-10-22 | 1.74 | 1.836 | 1.64 | 1.76 | 3,299,451 | +7.98% |
| 2026-10-21 | 1.65 | 1.7 | 1.615 | 1.63 | 2,353,313 | +0.00% |
| 2026-10-20 | 1.5 | 1.64 | 1.5 | 1.63 | 1,459,076 | +7.24% |
| 2026-10-19 | 1.41 | 1.54 | 1.41 | 1.52 | 2,584,383 | +11.76% |
| 2026-10-16 | 1.51 | 1.52 | 1.36 | 1.36 | 1,859,172 | -9.93% |
| 2026-10-15 | 1.55 | 1.56 | 1.51 | 1.51 | 2,012,984 | -1.63% |
| 2026-10-14 | 1.6 | 1.65 | 1.53 | 1.535 | 1,959,915 | -4.06% |
| 2026-10-13 | 1.84 | 1.84 | 1.58 | 1.6 | 7,683,628 | -12.57% |
| 2026-10-12 | 1.88 | 1.88 | 1.83 | 1.83 | 790,567 | -2.14% |
| 2026-10-09 | 1.86 | 1.91 | 1.8 | 1.87 | 2,345,207 | +0.54% |
| 2026-10-08 | 1.91 | 1.91 | 1.825 | 1.86 | 2,405,247 | -2.62% |
| 2026-10-07 | 1.92 | 1.95 | 1.89 | 1.91 | 701,611 | -1.04% |
| 2026-10-06 | 1.96 | 1.995 | 1.9 | 1.93 | 1,183,568 | -1.53% |
| 2026-10-05 | 1.98 | 1.99 | 1.88 | 1.96 | 1,468,363 | -1.01% |
| 2026-10-02 | 1.96 | 2 | 1.92 | 1.98 | 2,033,172 | +2.59% |
| 2026-10-01 | 1.905 | 1.96 | 1.87 | 1.93 | 2,291,819 | +2.12% |
| 2026-09-30 | 1.84 | 1.92 | 1.8 | 1.89 | 4,223,443 | +2.72% |
| 2026-09-29 | 1.83 | 1.89 | 1.81 | 1.84 | 2,271,260 | -0.54% |
| 2026-09-28 | 1.81 | 1.88 | 1.8 | 1.85 | 2,209,344 | +2.21% |
| 2026-09-25 | 1.88 | 1.93 | 1.81 | 1.81 | 1,997,253 | -4.23% |
| 2026-09-24 | 1.89 | 1.915 | 1.8 | 1.89 | 4,080,062 | -0.53% |
| 2026-09-23 | 1.91 | 1.94 | 1.855 | 1.9 | 2,353,048 | -2.06% |
| 2026-09-22 | 1.88 | 1.95 | 1.88 | 1.94 | 2,189,187 | +3.19% |
| 2026-09-21 | 1.88 | 1.92 | 1.86 | 1.88 | 2,141,297 | -1.05% |
| 2026-09-18 | 1.92 | 1.97 | 1.85 | 1.9 | 7,081,288 | +2.15% |
| 2026-09-17 | 1.89 | 1.94 | 1.81 | 1.86 | 3,565,114 | +2.20% |
| 2026-09-16 | 1.88 | 1.93 | 1.815 | 1.82 | 2,285,907 | -0.55% |
| 2026-09-15 | 1.85 | 1.87 | 1.81 | 1.83 | 1,647,354 | -1.61% |
| 2026-09-14 | 1.84 | 1.89 | 1.83 | 1.86 | 2,007,147 | +0.00% |
| 2026-09-11 | 1.99 | 1.999 | 1.86 | 1.86 | 2,724,582 | -4.62% |
| 2026-09-10 | 2.13 | 2.14 | 1.95 | 1.95 | 4,190,511 | -8.45% |
| 2026-09-09 | 2.06 | 2.22 | 2.04 | 2.13 | 9,175,071 | +7.58% |
| 2026-09-08 | 1.95 | 2.18 | 1.935 | 1.98 | 7,753,619 | +2.06% |
| 2026-09-04 | 1.815 | 1.955 | 1.8 | 1.94 | 4,542,529 | +8.99% |
| 2026-09-03 | 1.99 | 2.04 | 1.77 | 1.78 | 14,092,406 | -3.78% |
| 2026-09-02 | 1.81 | 1.85 | 1.771 | 1.85 | 3,702,049 | +2.78% |
| 2026-09-01 | 1.79 | 1.85 | 1.77 | 1.8 | 4,298,483 | -2.17% |
| 2026-08-31 | 2.105 | 2.11 | 1.73 | 1.84 | 17,237,411 | -13.62% |
| 2026-08-28 | 2.16 | 2.29 | 2.12 | 2.13 | 2,807,598 | -2.74% |
| 2026-08-27 | 2.13 | 2.23 | 2.1 | 2.19 | 2,647,563 | +3.30% |
| 2026-08-26 | 2.29 | 2.38 | 2.12 | 2.12 | 5,148,438 | -8.62% |
| 2026-08-25 | 2.08 | 2.43 | 2.08 | 2.32 | 14,445,474 | +25.41% |
| 2026-08-24 | 1.7 | 1.9 | 1.691 | 1.85 | 6,274,388 | +5.71% |
| 2026-08-21 | 1.81 | 1.84 | 1.725 | 1.75 | 4,179,566 | -1.69% |
| 2026-08-20 | 1.86 | 1.88 | 1.76 | 1.78 | 4,098,957 | -6.32% |
| 2026-08-19 | 1.75 | 1.96 | 1.7 | 1.9 | 11,930,769 | +11.76% |
| 2026-08-18 | 1.68 | 1.73 | 1.59 | 1.7 | 13,374,333 | -0.58% |
| 2026-08-17 | 1.755 | 1.925 | 1.7 | 1.71 | 9,893,997 | -5.00% |
| 2026-08-14 | 1.77 | 1.87 | 1.71 | 1.8 | 5,842,424 | -1.64% |
| 2026-08-13 | 1.7 | 1.92 | 1.7 | 1.83 | 10,638,684 | +6.40% |
| 2026-08-12 | 1.65 | 1.75 | 1.57 | 1.72 | 12,540,865 | +6.17% |
| 2026-08-11 | 1.435 | 1.84 | 1.43 | 1.62 | 32,913,531 | +17.82% |
| 2026-08-10 | 1.79 | 1.83 | 1.31 | 1.375 | 65,534,729 | -89.77% |
| 2026-08-07 | 13.5 | 14.25 | 13.1 | 13.44 | 2,094,837 | +0.98% |
| 2026-08-06 | 12.99 | 13.6 | 12.99 | 13.31 | 1,191,903 | +1.99% |
| 2026-08-05 | 13.53 | 13.74 | 12.97 | 13.05 | 2,250,025 | -5.57% |
| 2026-08-04 | 14.51 | 14.64 | 13.18 | 13.82 | 2,253,815 | -3.56% |
| 2026-08-03 | 13.76 | 14.57 | 13.12 | 14.33 | 2,000,706 | +4.60% |
| 2026-07-31 | 15.04 | 15.52 | 13.65 | 13.7 | 1,784,928 | -9.27% |
| 2026-07-30 | 14.82 | 15.23 | 14.5 | 15.1 | 1,966,773 | +1.89% |
| 2026-07-29 | 15.86 | 16.25 | 14.64 | 14.82 | 1,565,528 | -6.20% |
| 2026-07-28 | 16.47 | 16.5 | 15.29 | 15.8 | 1,560,344 | -2.41% |
| 2026-07-27 | 14.75 | 16.28 | 14.72 | 16.19 | 1,803,993 | +11.42% |
| 2026-07-24 | 14.6 | 14.84 | 14.22 | 14.53 | 1,160,153 | -0.75% |
| 2026-07-23 | 14.57 | 15.055 | 14.345 | 14.64 | 1,400,924 | -1.01% |
| 2026-07-22 | 15.92 | 16.26 | 14 | 14.79 | 1,644,589 | -5.92% |
| 2026-07-21 | 15.66 | 16.25 | 15.425 | 15.72 | 1,276,799 | +0.26% |
| 2026-07-20 | 15.81 | 16.015 | 15.08 | 15.68 | 823,154 | -1.07% |
| 2026-07-17 | 14.78 | 16.18 | 14.55 | 15.85 | 808,315 | +5.11% |
| 2026-07-16 | 15.25 | 15.444 | 14.59 | 15.08 | 925,811 | -1.69% |
| 2026-07-15 | 15.57 | 16.05 | 15.03 | 15.34 | 979,815 | -1.41% |
| 2026-07-14 | 16.07 | 16.13 | 15.25 | 15.56 | 1,272,470 | -2.63% |
| 2026-07-13 | 17.12 | 17.22 | 15.89 | 15.98 | 1,299,236 | -8.95% |
| 2026-07-10 | 18.15 | 18.31 | 17 | 17.55 | 1,049,686 | -4.20% |
| 2026-07-09 | 18 | 19.4 | 17.73 | 18.32 | 1,532,320 | +3.33% |
| 2026-07-08 | 17.07 | 17.875 | 16.73 | 17.73 | 1,207,205 | +2.01% |
| 2026-07-07 | 16.2 | 17.61 | 15.8 | 17.38 | 1,639,905 | +6.89% |
| 2026-07-06 | 15.47 | 16.61 | 15.282 | 16.26 | 1,519,098 | +5.17% |
| 2026-07-02 | 14.66 | 15.49 | 14.002 | 15.46 | 3,894,945 | +16.33% |
| 2026-07-01 | 14.4 | 14.88 | 13.22 | 13.29 | 827,284 | -8.66% |
| 2026-06-30 | 13.87 | 14.85 | 13.72 | 14.55 | 1,330,632 | +7.78% |
| 2026-06-29 | 13.29 | 13.68 | 12.96 | 13.5 | 648,504 | +0.45% |
| 2026-06-26 | 12.83 | 13.87 | 12.83 | 13.44 | 5,207,904 | +4.27% |
| 2026-06-25 | 12.84 | 13.34 | 12.41 | 12.89 | 683,935 | -0.31% |
| 2026-06-24 | 13.6 | 13.85 | 12.92 | 12.93 | 695,313 | -5.21% |
| 2026-06-23 | 12 | 13.69 | 12 | 13.64 | 1,018,497 | +11.35% |
| 2026-06-22 | 12.5 | 12.7 | 11.861 | 12.25 | 877,058 | +2.08% |
| 2026-06-18 | 11.94 | 12.276 | 11.78 | 12 | 2,691,091 | +1.10% |
| 2026-06-17 | 11.26 | 11.97 | 11.26 | 11.87 | 1,280,545 | +4.77% |
| 2026-06-16 | 11.5 | 11.565 | 11.2 | 11.33 | 795,067 | -1.90% |
| 2026-06-15 | 11.65 | 11.74 | 11.112 | 11.55 | 760,046 | +0.61% |
| 2026-06-12 | 11.36 | 12.3 | 11.27 | 11.48 | 1,767,803 | +6.99% |
| 2026-06-11 | 10.51 | 11 | 10.3 | 10.73 | 948,697 | +1.71% |
| 2026-06-10 | 10.63 | 11 | 10.53 | 10.55 | 381,349 | -1.68% |
| 2026-06-09 | 10.55 | 10.99 | 10.25 | 10.73 | 1,445,841 | +1.80% |
| 2026-06-08 | 10.89 | 11.145 | 10.54 | 10.54 | 588,076 | -1.77% |
| 2026-06-05 | 11.07 | 11.07 | 10.57 | 10.73 | 560,365 | -3.25% |
| 2026-06-04 | 10.75 | 11.57 | 10.75 | 11.09 | 883,552 | +2.97% |
| 2026-06-03 | 10.9 | 11.34 | 10.76 | 10.77 | 554,250 | -1.64% |
| 2026-06-02 | 11.75 | 11.802 | 10.88 | 10.95 | 936,439 | -8.52% |
| 2026-06-01 | 11.8 | 12.1 | 11.5 | 11.97 | 1,700,381 | +0.84% |
| 2026-05-29 | 11.67 | 11.95 | 11.42 | 11.87 | 390,712 | +1.54% |
| 2026-05-28 | 11.88 | 11.96 | 11.56 | 11.69 | 624,139 | -1.60% |
| 2026-05-27 | 11.98 | 12.435 | 11.81 | 11.88 | 497,605 | -0.83% |
| 2026-05-26 | 12.35 | 12.45 | 11.95 | 11.98 | 353,002 | -1.24% |
| 2026-05-22 | 12.36 | 12.44 | 11.94 | 12.13 | 219,568 | -1.86% |
| 2026-05-21 | 11.89 | 12.75 | 11.85 | 12.36 | 443,410 | +3.00% |
| 2026-05-20 | 11.51 | 12.18 | 11.51 | 12 | 327,891 | +4.58% |
| 2026-05-19 | 11.46 | 11.56 | 10.95 | 11.475 | 356,558 | -1.25% |
| 2026-05-18 | 12 | 12.29 | 11.181 | 11.62 | 828,480 | -3.01% |
| 2026-05-15 | 11.74 | 12.37 | 11.4 | 11.98 | 775,404 | +0.67% |
| 2026-05-14 | 11.91 | 12.18 | 11.67 | 11.9 | 348,384 | -0.08% |
| 2026-05-13 | 12.17 | 12.3 | 11.76 | 11.91 | 432,733 | -2.14% |