Tenax Therapeutics, Inc. TENX
NASDAQ · United States · Health Technology
$1.90+0.01 (+0.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.90 | +0.56% | $1.91 | $1.93 | $1.87 | 1.16M |
| 2026-09-30 | $1.89 | +2.72% | $1.84 | $1.92 | $1.80 | 4.18M |
| 2026-09-29 | $1.84 | -0.54% | $1.83 | $1.89 | $1.81 | 2.27M |
| 2026-09-28 | $1.85 | +2.21% | $1.81 | $1.88 | $1.80 | 2.21M |
| 2026-09-25 | $1.81 | -4.23% | $1.88 | $1.93 | $1.81 | 1.99M |
| 2026-09-24 | $1.89 | -0.53% | $1.89 | $1.91 | $1.80 | 4.08M |
| 2026-09-23 | $1.90 | -2.06% | $1.91 | $1.94 | $1.86 | 2.35M |
| 2026-09-22 | $1.94 | +3.19% | $1.88 | $1.95 | $1.88 | 2.19M |
| 2026-09-21 | $1.88 | -1.05% | $1.88 | $1.92 | $1.86 | 2.14M |
| 2026-09-18 | $1.90 | +2.15% | $1.92 | $1.97 | $1.85 | 7.08M |
| 2026-09-17 | $1.86 | +2.20% | $1.89 | $1.94 | $1.81 | 3.57M |
| 2026-09-16 | $1.82 | -0.55% | $1.88 | $1.93 | $1.82 | 2.29M |
| 2026-09-15 | $1.83 | -1.61% | $1.85 | $1.87 | $1.81 | 1.64M |
| 2026-09-14 | $1.86 | 0.00% | $1.84 | $1.89 | $1.83 | 2.01M |
| 2026-09-11 | $1.86 | -4.62% | $1.99 | $2.00 | $1.86 | 2.72M |
| 2026-09-10 | $1.95 | -8.45% | $2.13 | $2.14 | $1.95 | 4.19M |
| 2026-09-09 | $2.13 | +7.58% | $2.06 | $2.22 | $2.04 | 9.18M |
| 2026-09-08 | $1.98 | +2.06% | $1.95 | $2.18 | $1.93 | 7.75M |
| 2026-09-04 | $1.94 | +8.99% | $1.82 | $1.96 | $1.80 | 4.54M |
| 2026-09-03 | $1.78 | -3.78% | $1.99 | $2.04 | $1.77 | 14.09M |
| 2026-09-02 | $1.85 | +2.78% | $1.81 | $1.85 | $1.77 | 3.70M |
| 2026-09-01 | $1.80 | -2.17% | $1.79 | $1.85 | $1.77 | 4.29M |
| 2026-08-31 | $1.84 | -13.62% | $2.11 | $2.11 | $1.73 | 17.24M |
| 2026-08-28 | $2.13 | -2.74% | $2.16 | $2.29 | $2.12 | 2.81M |
| 2026-08-27 | $2.19 | +3.30% | $2.13 | $2.23 | $2.10 | 2.65M |
| 2026-08-26 | $2.12 | -8.62% | $2.29 | $2.38 | $2.12 | 5.15M |
| 2026-08-25 | $2.32 | +25.41% | $2.08 | $2.43 | $2.08 | 14.45M |
| 2026-08-24 | $1.85 | +5.71% | $1.70 | $1.90 | $1.69 | 6.27M |
| 2026-08-21 | $1.75 | -1.69% | $1.81 | $1.84 | $1.73 | 4.18M |
| 2026-08-20 | $1.78 | -6.32% | $1.86 | $1.88 | $1.76 | 4.10M |
| 2026-08-19 | $1.90 | +11.76% | $1.75 | $1.96 | $1.70 | 11.93M |
| 2026-08-18 | $1.70 | -0.58% | $1.68 | $1.73 | $1.59 | 13.37M |
| 2026-08-17 | $1.71 | -5.00% | $1.75 | $1.92 | $1.70 | 9.89M |
| 2026-08-14 | $1.80 | -1.64% | $1.77 | $1.87 | $1.71 | 5.84M |
| 2026-08-13 | $1.83 | +6.40% | $1.70 | $1.92 | $1.70 | 10.64M |
| 2026-08-12 | $1.72 | +6.17% | $1.65 | $1.75 | $1.57 | 12.54M |
| 2026-08-11 | $1.62 | +17.82% | $1.43 | $1.84 | $1.43 | 32.91M |
| 2026-08-10 | $1.38 | -89.77% | $1.79 | $1.83 | $1.31 | 65.53M |
| 2026-08-07 | $13.44 | +0.98% | $13.50 | $14.25 | $13.10 | 2.09M |
| 2026-08-06 | $13.31 | +1.99% | $12.99 | $13.60 | $12.99 | 1.19M |
| 2026-08-05 | $13.05 | -5.57% | $13.53 | $13.74 | $12.97 | 2.25M |
| 2026-08-04 | $13.82 | -3.56% | $14.51 | $14.64 | $13.18 | 2.25M |
| 2026-08-03 | $14.33 | +4.60% | $13.76 | $14.57 | $13.12 | 2.00M |
| 2026-07-31 | $13.70 | -9.27% | $15.04 | $15.52 | $13.65 | 1.78M |
| 2026-07-30 | $15.10 | +1.89% | $14.82 | $15.23 | $14.50 | 1.96M |
| 2026-07-29 | $14.82 | -6.20% | $15.86 | $16.25 | $14.64 | 1.57M |
| 2026-07-28 | $15.80 | -2.41% | $16.47 | $16.50 | $15.29 | 1.56M |
| 2026-07-27 | $16.19 | +11.42% | $14.75 | $16.28 | $14.72 | 1.80M |
| 2026-07-24 | $14.53 | -0.75% | $14.60 | $14.84 | $14.22 | 1.16M |
| 2026-07-23 | $14.64 | -1.01% | $14.57 | $15.06 | $14.35 | 1.40M |
| 2026-07-22 | $14.79 | -5.92% | $15.92 | $16.26 | $14.00 | 1.64M |
| 2026-07-21 | $15.72 | +0.26% | $15.66 | $16.25 | $15.43 | 1.28M |
| 2026-07-20 | $15.68 | -1.07% | $15.81 | $16.01 | $15.08 | 823.10K |
| 2026-07-17 | $15.85 | +5.11% | $14.78 | $16.18 | $14.55 | 808.30K |
| 2026-07-16 | $15.08 | -1.69% | $15.25 | $15.44 | $14.59 | 925.80K |
| 2026-07-15 | $15.34 | -1.41% | $15.57 | $16.05 | $15.03 | 979.80K |
| 2026-07-14 | $15.56 | -2.63% | $16.07 | $16.13 | $15.25 | 1.27M |
| 2026-07-13 | $15.98 | -8.95% | $17.12 | $17.22 | $15.89 | 1.30M |
| 2026-07-10 | $17.55 | -4.20% | $18.15 | $18.31 | $17.00 | 1.05M |
| 2026-07-09 | $18.32 | +3.33% | $18.00 | $19.40 | $17.73 | 1.53M |
| 2026-07-08 | $17.73 | +2.01% | $17.07 | $17.88 | $16.73 | 1.21M |
| 2026-07-07 | $17.38 | +6.89% | $16.20 | $17.61 | $15.80 | 1.64M |
| 2026-07-06 | $16.26 | +5.17% | $15.47 | $16.61 | $15.28 | 1.52M |
| 2026-07-02 | $15.46 | +16.33% | $14.66 | $15.49 | $14.00 | 3.89M |
| 2026-07-01 | $13.29 | -8.66% | $14.40 | $14.88 | $13.22 | 827.20K |
| 2026-06-30 | $14.55 | +7.78% | $13.87 | $14.85 | $13.72 | 1.33M |
| 2026-06-29 | $13.50 | +0.45% | $13.29 | $13.68 | $12.96 | 648.50K |
| 2026-06-26 | $13.44 | +4.27% | $12.83 | $13.87 | $12.83 | 5.21M |
| 2026-06-25 | $12.89 | -0.31% | $12.84 | $13.34 | $12.41 | 683.40K |
| 2026-06-24 | $12.93 | -5.21% | $13.60 | $13.85 | $12.92 | 694.90K |
| 2026-06-23 | $13.64 | +11.35% | $12.00 | $13.69 | $12.00 | 1.02M |
| 2026-06-22 | $12.25 | +2.08% | $12.50 | $12.70 | $11.86 | 877.10K |
| 2026-06-18 | $12.00 | +1.10% | $11.94 | $12.28 | $11.78 | 2.69M |
| 2026-06-17 | $11.87 | +4.77% | $11.26 | $11.97 | $11.26 | 1.28M |
| 2026-06-16 | $11.33 | -1.90% | $11.50 | $11.56 | $11.20 | 795.10K |
| 2026-06-15 | $11.55 | +0.61% | $11.65 | $11.74 | $11.11 | 760.00K |
| 2026-06-12 | $11.48 | +6.99% | $11.36 | $12.30 | $11.27 | 1.77M |
| 2026-06-11 | $10.73 | +1.71% | $10.51 | $11.00 | $10.30 | 948.70K |
| 2026-06-10 | $10.55 | -1.68% | $10.63 | $11.00 | $10.53 | 381.20K |
| 2026-06-09 | $10.73 | +1.80% | $10.55 | $10.99 | $10.25 | 1.45M |
| 2026-06-08 | $10.54 | -1.77% | $10.89 | $11.15 | $10.54 | 587.90K |
| 2026-06-05 | $10.73 | -3.25% | $11.07 | $11.07 | $10.57 | 560.40K |
| 2026-06-04 | $11.09 | +2.97% | $10.75 | $11.57 | $10.75 | 883.60K |
| 2026-06-03 | $10.77 | -1.64% | $10.90 | $11.34 | $10.76 | 554.20K |
| 2026-06-02 | $10.95 | -8.52% | $11.75 | $11.80 | $10.88 | 936.40K |
| 2026-06-01 | $11.97 | +0.84% | $11.80 | $12.10 | $11.50 | 1.70M |
| 2026-05-29 | $11.87 | +1.54% | $11.67 | $11.95 | $11.42 | 390.40K |
| 2026-05-28 | $11.69 | -1.60% | $11.88 | $11.96 | $11.56 | 624.10K |
| 2026-05-27 | $11.88 | -0.83% | $11.98 | $12.44 | $11.81 | 497.60K |
| 2026-05-26 | $11.98 | -1.24% | $12.35 | $12.45 | $11.95 | 351.80K |