Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
12.33
-0.17 (-1.36%)
At close: Feb 19, 2026, 4:00 PM EST
12.43
+0.10 (0.81%)
After-hours: Feb 19, 2026, 4:10 PM EST
Tenax Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 12.50 | 12.92 | 12.17 | 12.43 | 12.43 | -0.56% | 226,383 |
| Feb 18, 2026 | 12.37 | 13.14 | 12.28 | 12.50 | 12.50 | 0.16% | 174,308 |
| Feb 17, 2026 | 12.65 | 12.65 | 11.80 | 12.48 | 12.48 | -1.34% | 114,693 |
| Feb 13, 2026 | 12.88 | 13.32 | 12.51 | 12.65 | 12.65 | -2.09% | 143,054 |
| Feb 12, 2026 | 13.04 | 13.21 | 12.60 | 12.92 | 12.92 | -0.62% | 92,052 |
| Feb 11, 2026 | 12.80 | 13.40 | 12.53 | 13.00 | 13.00 | 1.64% | 150,558 |
| Feb 10, 2026 | 14.00 | 14.08 | 12.73 | 12.79 | 12.79 | -1.62% | 159,242 |
| Feb 9, 2026 | 12.66 | 13.02 | 12.58 | 13.00 | 13.00 | 2.12% | 157,833 |
| Feb 6, 2026 | 12.39 | 13.12 | 12.20 | 12.73 | 12.73 | 2.99% | 128,167 |
| Feb 5, 2026 | 12.90 | 13.27 | 12.35 | 12.36 | 12.36 | -5.86% | 237,241 |
| Feb 4, 2026 | 12.95 | 13.34 | 12.40 | 13.13 | 13.13 | 1.39% | 151,557 |
| Feb 3, 2026 | 12.95 | 13.37 | 12.85 | 12.95 | 12.95 | - | 141,171 |
| Feb 2, 2026 | 12.30 | 13.18 | 12.24 | 12.95 | 12.95 | 3.52% | 248,240 |
| Jan 30, 2026 | 13.45 | 13.80 | 12.36 | 12.51 | 12.51 | -6.43% | 284,595 |
| Jan 29, 2026 | 13.97 | 14.28 | 13.25 | 13.37 | 13.37 | -4.57% | 163,214 |
| Jan 28, 2026 | 14.90 | 15.03 | 14.01 | 14.01 | 14.01 | -5.02% | 233,986 |
| Jan 27, 2026 | 14.30 | 15.64 | 14.10 | 14.75 | 14.75 | 3.65% | 390,497 |
| Jan 26, 2026 | 14.54 | 14.57 | 13.84 | 14.23 | 14.23 | -3.20% | 239,376 |
| Jan 23, 2026 | 14.89 | 15.43 | 14.40 | 14.70 | 14.70 | -0.54% | 196,285 |
| Jan 22, 2026 | 15.81 | 15.81 | 14.25 | 14.78 | 14.78 | -4.95% | 503,503 |
| Jan 21, 2026 | 16.45 | 16.84 | 15.54 | 15.55 | 15.55 | -5.30% | 187,119 |
| Jan 20, 2026 | 16.08 | 16.50 | 15.35 | 16.42 | 16.42 | 2.31% | 237,760 |
| Jan 16, 2026 | 15.91 | 16.65 | 15.28 | 16.05 | 16.05 | 0.94% | 163,200 |
| Jan 15, 2026 | 18.27 | 18.29 | 15.15 | 15.90 | 15.90 | -12.97% | 637,300 |
| Jan 14, 2026 | 15.05 | 18.38 | 14.80 | 18.27 | 18.27 | 21.40% | 1,271,391 |
| Jan 13, 2026 | 14.85 | 15.58 | 14.30 | 15.05 | 15.05 | 2.38% | 263,646 |
| Jan 12, 2026 | 13.42 | 14.84 | 13.42 | 14.70 | 14.70 | 10.53% | 275,484 |
| Jan 9, 2026 | 13.14 | 13.80 | 12.78 | 13.30 | 13.30 | 1.37% | 300,478 |
| Jan 8, 2026 | 12.93 | 13.53 | 12.40 | 13.12 | 13.12 | 2.10% | 283,234 |
| Jan 7, 2026 | 13.40 | 14.02 | 12.40 | 12.85 | 12.85 | -3.17% | 331,496 |
| Jan 6, 2026 | 12.50 | 13.42 | 12.19 | 13.27 | 13.27 | 7.71% | 441,546 |
| Jan 5, 2026 | 13.29 | 13.85 | 11.76 | 12.32 | 12.32 | 11.49% | 626,026 |
| Jan 2, 2026 | 12.27 | 12.66 | 10.94 | 11.05 | 11.05 | -9.35% | 85,427 |
| Dec 31, 2025 | 11.96 | 12.34 | 11.84 | 12.19 | 12.19 | 1.58% | 67,215 |
| Dec 30, 2025 | 12.21 | 12.32 | 11.70 | 12.00 | 12.00 | -1.48% | 122,416 |
| Dec 29, 2025 | 12.65 | 12.70 | 12.11 | 12.18 | 12.18 | -3.87% | 45,684 |
| Dec 26, 2025 | 12.56 | 13.00 | 12.04 | 12.67 | 12.67 | 0.96% | 117,949 |
| Dec 24, 2025 | 12.03 | 12.76 | 12.03 | 12.55 | 12.55 | 4.93% | 45,281 |
| Dec 23, 2025 | 12.33 | 13.35 | 11.91 | 11.96 | 11.96 | -4.01% | 242,496 |
| Dec 22, 2025 | 13.21 | 13.66 | 12.30 | 12.46 | 12.46 | -4.89% | 278,854 |
| Dec 19, 2025 | 13.05 | 14.22 | 12.90 | 13.10 | 13.10 | 2.18% | 458,243 |
| Dec 18, 2025 | 12.01 | 13.83 | 12.01 | 12.82 | 12.82 | 8.74% | 353,909 |
| Dec 17, 2025 | 11.30 | 12.42 | 10.98 | 11.79 | 11.79 | 5.65% | 358,981 |
| Dec 16, 2025 | 10.61 | 11.49 | 10.40 | 11.16 | 11.16 | 5.18% | 207,613 |
| Dec 15, 2025 | 10.47 | 11.00 | 10.45 | 10.61 | 10.61 | 2.31% | 320,934 |
| Dec 12, 2025 | 10.16 | 10.65 | 9.89 | 10.37 | 10.37 | 5.28% | 229,559 |
| Dec 11, 2025 | 9.94 | 10.10 | 9.60 | 9.85 | 9.85 | 0.31% | 90,897 |
| Dec 10, 2025 | 9.84 | 10.02 | 9.40 | 9.82 | 9.82 | -0.30% | 118,935 |
| Dec 9, 2025 | 10.31 | 10.49 | 9.65 | 9.85 | 9.85 | -4.37% | 195,977 |
| Dec 8, 2025 | 9.83 | 10.55 | 9.74 | 10.30 | 10.30 | 6.74% | 325,848 |