Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
14.75
+0.52 (3.65%)
At close: Jan 27, 2026, 4:00 PM EST
14.76
+0.01 (0.07%)
Pre-market: Jan 28, 2026, 6:32 AM EST
Tenax Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 9.45 | 9.91 | 9.44 | 9.65 | 9.65 | 3.21% | 169,573 |
| Dec 4, 2025 | 9.18 | 9.47 | 8.90 | 9.35 | 9.35 | 1.74% | 181,912 |
| Dec 3, 2025 | 8.96 | 9.20 | 8.76 | 9.19 | 9.19 | 2.00% | 202,968 |
| Dec 2, 2025 | 9.01 | 9.22 | 8.80 | 9.01 | 9.01 | -0.66% | 157,389 |
| Dec 1, 2025 | 9.29 | 9.32 | 8.82 | 9.07 | 9.07 | -3.82% | 112,937 |
| Nov 28, 2025 | 9.46 | 9.65 | 9.28 | 9.43 | 9.43 | -0.42% | 58,641 |
| Nov 26, 2025 | 9.51 | 9.70 | 9.09 | 9.47 | 9.47 | 0.74% | 217,255 |
| Nov 25, 2025 | 9.09 | 9.60 | 9.09 | 9.40 | 9.40 | 4.44% | 147,315 |
| Nov 24, 2025 | 8.29 | 9.19 | 8.16 | 9.00 | 9.00 | 10.43% | 172,607 |
| Nov 21, 2025 | 7.79 | 8.19 | 7.61 | 8.15 | 8.15 | 5.78% | 237,884 |
| Nov 20, 2025 | 7.57 | 7.81 | 7.38 | 7.71 | 7.71 | 5.26% | 70,151 |
| Nov 19, 2025 | 7.53 | 7.99 | 7.30 | 7.32 | 7.32 | -4.75% | 34,529 |
| Nov 18, 2025 | 7.40 | 8.05 | 7.35 | 7.69 | 7.69 | 4.56% | 123,397 |
| Nov 17, 2025 | 7.21 | 7.49 | 7.17 | 7.35 | 7.35 | 3.52% | 151,293 |
| Nov 14, 2025 | 6.80 | 7.20 | 6.60 | 7.10 | 7.10 | 6.13% | 155,204 |
| Nov 13, 2025 | 6.87 | 6.99 | 6.63 | 6.69 | 6.69 | -4.29% | 50,318 |