Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
7.83
+0.34 (4.54%)
At close: Oct 8, 2025, 4:00 PM EDT
7.81
-0.02 (-0.26%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Tenax Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | - | - | 1,788 |
| Oct 7, 2025 | 7.75 | 7.82 | 7.45 | 7.49 | 7.49 | -2.22% | 51,002 |
| Oct 6, 2025 | 7.45 | 7.75 | 7.45 | 7.66 | 7.66 | 2.13% | 134,172 |
| Oct 3, 2025 | 7.64 | 7.91 | 7.44 | 7.50 | 7.50 | -1.45% | 50,130 |
| Oct 2, 2025 | 7.64 | 7.72 | 7.53 | 7.61 | 7.61 | -0.13% | 45,255 |
| Oct 1, 2025 | 7.38 | 7.88 | 7.38 | 7.62 | 7.62 | 0.13% | 221,718 |
| Sep 30, 2025 | 7.22 | 7.81 | 7.22 | 7.61 | 7.61 | 4.46% | 169,356 |
| Sep 29, 2025 | 7.30 | 7.44 | 7.15 | 7.29 | 7.29 | 0.34% | 147,600 |
| Sep 26, 2025 | 6.91 | 7.30 | 6.81 | 7.26 | 7.26 | 6.61% | 182,211 |
| Sep 25, 2025 | 6.50 | 7.13 | 6.50 | 6.81 | 6.81 | 4.77% | 551,380 |
| Sep 24, 2025 | 6.57 | 6.57 | 6.48 | 6.50 | 6.50 | -0.46% | 16,937 |
| Sep 23, 2025 | 6.49 | 6.60 | 6.39 | 6.53 | 6.53 | 1.56% | 27,970 |
| Sep 22, 2025 | 6.42 | 6.64 | 6.34 | 6.43 | 6.43 | 0.31% | 49,557 |
| Sep 19, 2025 | 6.50 | 6.50 | 6.35 | 6.41 | 6.41 | - | 25,795 |
| Sep 18, 2025 | 6.27 | 6.50 | 6.17 | 6.41 | 6.41 | 2.56% | 288,962 |
| Sep 17, 2025 | 6.48 | 6.50 | 6.12 | 6.25 | 6.25 | -0.79% | 78,798 |
| Sep 16, 2025 | 6.13 | 6.30 | 6.12 | 6.30 | 6.30 | 3.45% | 284,304 |
| Sep 15, 2025 | 6.20 | 6.20 | 6.02 | 6.09 | 6.09 | -0.33% | 8,152 |
| Sep 12, 2025 | 6.16 | 6.25 | 6.03 | 6.11 | 6.11 | -0.49% | 8,785 |
| Sep 11, 2025 | 6.14 | 6.15 | 6.01 | 6.14 | 6.14 | 0.33% | 36,359 |
| Sep 10, 2025 | 6.01 | 6.22 | 6.00 | 6.12 | 6.12 | 2.00% | 118,650 |
| Sep 9, 2025 | 6.11 | 6.11 | 5.97 | 6.00 | 6.00 | -0.66% | 264,373 |
| Sep 8, 2025 | 6.10 | 6.20 | 5.99 | 6.04 | 6.04 | 0.75% | 30,877 |
| Sep 5, 2025 | 5.96 | 6.03 | 5.96 | 6.00 | 6.00 | -0.08% | 10,063 |
| Sep 4, 2025 | 5.97 | 6.03 | 5.96 | 6.00 | 6.00 | -0.33% | 9,805 |
| Sep 3, 2025 | 5.98 | 6.03 | 5.98 | 6.02 | 6.02 | 0.75% | 11,258 |
| Sep 2, 2025 | 5.95 | 6.00 | 5.95 | 5.98 | 5.98 | -0.25% | 4,454 |
| Aug 29, 2025 | 5.96 | 6.02 | 5.92 | 5.99 | 5.99 | 1.01% | 10,065 |
| Aug 28, 2025 | 5.95 | 5.95 | 5.90 | 5.93 | 5.93 | 0.17% | 4,012 |
| Aug 27, 2025 | 5.99 | 6.02 | 5.90 | 5.92 | 5.92 | 0.34% | 4,216 |
| Aug 26, 2025 | 5.97 | 6.01 | 5.90 | 5.90 | 5.90 | -0.34% | 18,927 |
| Aug 25, 2025 | 5.88 | 6.07 | 5.88 | 5.92 | 5.92 | -1.33% | 64,087 |
| Aug 22, 2025 | 6.05 | 6.05 | 5.91 | 6.00 | 6.00 | -0.66% | 7,745 |
| Aug 21, 2025 | 5.99 | 6.05 | 5.87 | 6.04 | 6.04 | 1.00% | 9,175 |
| Aug 20, 2025 | 6.04 | 6.04 | 5.90 | 5.98 | 5.98 | -0.66% | 20,774 |
| Aug 19, 2025 | 5.94 | 6.02 | 5.84 | 6.02 | 6.02 | 0.17% | 12,513 |
| Aug 18, 2025 | 5.89 | 6.01 | 5.86 | 6.01 | 6.01 | 0.67% | 33,570 |
| Aug 15, 2025 | 5.92 | 6.02 | 5.84 | 5.97 | 5.97 | 0.34% | 15,782 |
| Aug 14, 2025 | 5.82 | 5.95 | 5.82 | 5.95 | 5.95 | 0.68% | 37,564 |
| Aug 13, 2025 | 5.91 | 5.94 | 5.85 | 5.91 | 5.91 | 0.34% | 4,015 |
| Aug 12, 2025 | 5.85 | 5.95 | 5.80 | 5.89 | 5.89 | 0.68% | 15,131 |
| Aug 11, 2025 | 5.93 | 5.93 | 5.78 | 5.85 | 5.85 | -1.02% | 24,878 |
| Aug 8, 2025 | 6.00 | 6.00 | 5.88 | 5.91 | 5.91 | -1.17% | 9,396 |
| Aug 7, 2025 | 6.11 | 6.11 | 5.80 | 5.98 | 5.98 | -2.13% | 6,805 |
| Aug 6, 2025 | 6.19 | 6.19 | 5.91 | 6.11 | 6.11 | -0.97% | 7,047 |
| Aug 5, 2025 | 6.25 | 6.25 | 6.00 | 6.17 | 6.17 | -0.16% | 2,178 |
| Aug 4, 2025 | 6.16 | 6.19 | 5.97 | 6.18 | 6.18 | -0.64% | 6,154 |
| Aug 1, 2025 | 6.27 | 6.27 | 6.01 | 6.22 | 6.22 | -0.32% | 10,286 |
| Jul 31, 2025 | 6.17 | 6.28 | 5.99 | 6.24 | 6.24 | 0.16% | 152,996 |
| Jul 30, 2025 | 6.25 | 6.29 | 6.05 | 6.23 | 6.23 | 0.16% | 15,766 |