Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
15.02
-0.98 (-6.16%)
At close: Apr 2, 2026, 4:00 PM EDT
15.10
+0.08 (0.57%)
After-hours: Apr 2, 2026, 7:58 PM EDT
Tenax Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.68 | 15.98 | 14.80 | 15.02 | 15.02 | -6.16% | 333,708 |
| Apr 1, 2026 | 15.91 | 16.95 | 15.56 | 16.00 | 16.00 | 0.06% | 547,876 |
| Mar 31, 2026 | 14.01 | 16.30 | 13.85 | 15.99 | 15.99 | 14.13% | 610,393 |
| Mar 30, 2026 | 14.86 | 15.12 | 13.61 | 14.01 | 14.01 | -5.97% | 253,320 |
| Mar 27, 2026 | 14.99 | 15.25 | 14.39 | 14.90 | 14.90 | -0.47% | 355,549 |
| Mar 26, 2026 | 13.96 | 15.12 | 13.74 | 14.97 | 14.97 | 6.93% | 382,307 |
| Mar 25, 2026 | 13.36 | 14.08 | 13.30 | 14.00 | 14.00 | 5.82% | 363,084 |
| Mar 24, 2026 | 14.24 | 14.24 | 13.22 | 13.23 | 13.23 | -7.29% | 354,897 |
| Mar 23, 2026 | 14.34 | 14.90 | 13.79 | 14.27 | 14.27 | -0.21% | 225,668 |
| Mar 20, 2026 | 14.90 | 15.33 | 14.00 | 14.30 | 14.30 | -4.09% | 227,799 |
| Mar 19, 2026 | 15.27 | 15.89 | 14.22 | 14.91 | 14.91 | -4.21% | 289,186 |
| Mar 18, 2026 | 15.06 | 16.27 | 15.00 | 15.57 | 15.57 | 2.60% | 449,198 |
| Mar 17, 2026 | 14.82 | 15.74 | 14.56 | 15.17 | 15.17 | 8.51% | 670,793 |
| Mar 16, 2026 | 14.42 | 14.96 | 13.81 | 13.98 | 13.98 | 1.01% | 387,361 |
| Mar 13, 2026 | 14.18 | 14.85 | 13.70 | 13.84 | 13.84 | -2.47% | 273,585 |
| Mar 12, 2026 | 14.81 | 15.53 | 14.02 | 14.19 | 14.19 | -2.94% | 326,215 |
| Mar 11, 2026 | 14.74 | 15.25 | 13.62 | 14.62 | 14.62 | 0.76% | 834,244 |
| Mar 10, 2026 | 12.00 | 14.60 | 12.00 | 14.51 | 14.51 | 31.67% | 2,121,202 |
| Mar 9, 2026 | 10.63 | 11.82 | 10.37 | 11.02 | 11.02 | 3.09% | 530,991 |
| Mar 6, 2026 | 11.76 | 11.87 | 10.63 | 10.69 | 10.69 | -9.71% | 208,062 |
| Mar 5, 2026 | 11.82 | 12.19 | 11.50 | 11.84 | 11.84 | -0.92% | 264,847 |
| Mar 4, 2026 | 11.42 | 12.20 | 11.18 | 11.95 | 11.95 | 4.64% | 203,491 |
| Mar 3, 2026 | 11.65 | 11.87 | 11.11 | 11.42 | 11.42 | -1.72% | 119,446 |
| Mar 2, 2026 | 11.90 | 12.40 | 11.48 | 11.62 | 11.62 | -3.17% | 126,461 |
| Feb 27, 2026 | 11.72 | 12.11 | 11.31 | 12.00 | 12.00 | 2.13% | 944,984 |
| Feb 26, 2026 | 12.46 | 12.46 | 11.61 | 11.75 | 11.75 | -5.09% | 67,592 |
| Feb 25, 2026 | 11.53 | 12.85 | 11.45 | 12.38 | 12.38 | 6.27% | 209,016 |
| Feb 24, 2026 | 12.01 | 12.15 | 11.54 | 11.65 | 11.65 | -3.72% | 105,216 |
| Feb 23, 2026 | 12.17 | 12.57 | 11.90 | 12.10 | 12.10 | -1.31% | 77,760 |
| Feb 20, 2026 | 12.45 | 12.59 | 12.19 | 12.26 | 12.26 | -1.37% | 77,324 |
| 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 |