Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
7.47
+0.24 (3.32%)
At close: Oct 30, 2025, 4:00 PM EDT
7.43
-0.04 (-0.54%)
After-hours: Oct 30, 2025, 6:15 PM EDT

Tenax Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.577.727.307.477.473.32%88,120
Oct 29, 20257.247.287.007.237.230.14%42,546
Oct 28, 20257.277.757.227.227.22-3.73%214,802
Oct 27, 20257.557.607.107.507.501.49%27,599
Oct 24, 20257.237.537.187.397.390.82%27,685
Oct 23, 20257.397.407.177.337.33-0.95%52,955
Oct 22, 20257.267.727.137.407.402.49%171,884
Oct 21, 20256.697.246.107.227.227.76%189,656
Oct 20, 20256.656.896.656.706.700.22%72,385
Oct 17, 20256.907.026.656.696.69-1.98%52,182
Oct 16, 20257.667.706.826.826.82-2.29%94,263
Oct 15, 20257.467.536.936.986.98-7.06%113,805
Oct 14, 20257.407.737.247.517.511.35%65,841
Oct 13, 20257.367.557.297.417.41-0.67%57,084
Oct 10, 20257.847.997.277.467.46-3.99%56,354
Oct 9, 20257.838.247.727.777.77-0.77%225,057
Oct 8, 20257.548.007.497.837.834.54%164,892
Oct 7, 20257.757.827.457.497.49-2.22%51,002
Oct 6, 20257.457.757.457.667.662.13%134,172
Oct 3, 20257.647.917.447.507.50-1.45%50,130
Oct 2, 20257.647.727.537.617.61-0.13%45,255
Oct 1, 20257.387.887.387.627.620.13%221,718
Sep 30, 20257.227.817.227.617.614.46%169,356
Sep 29, 20257.307.447.157.297.290.34%147,600
Sep 26, 20256.917.306.817.267.266.61%182,211
Sep 25, 20256.507.136.506.816.814.77%551,380
Sep 24, 20256.576.576.486.506.50-0.46%16,937
Sep 23, 20256.496.606.396.536.531.56%27,970
Sep 22, 20256.426.646.346.436.430.31%49,557
Sep 19, 20256.506.506.356.416.41-25,795
Sep 18, 20256.276.506.176.416.412.56%288,962
Sep 17, 20256.486.506.126.256.25-0.79%78,798
Sep 16, 20256.136.306.126.306.303.45%284,304
Sep 15, 20256.206.206.026.096.09-0.33%8,152
Sep 12, 20256.166.256.036.116.11-0.49%8,785
Sep 11, 20256.146.156.016.146.140.33%36,359
Sep 10, 20256.016.226.006.126.122.00%118,650
Sep 9, 20256.116.115.976.006.00-0.66%264,373
Sep 8, 20256.106.205.996.046.040.75%30,877
Sep 5, 20255.966.035.966.006.00-0.08%10,063
Sep 4, 20255.976.035.966.006.00-0.33%9,805
Sep 3, 20255.986.035.986.026.020.75%11,258
Sep 2, 20255.956.005.955.985.98-0.25%4,454
Aug 29, 20255.966.025.925.995.991.01%10,065
Aug 28, 20255.955.955.905.935.930.17%4,012
Aug 27, 20255.996.025.905.925.920.34%4,216
Aug 26, 20255.976.015.905.905.90-0.34%18,927
Aug 25, 20255.886.075.885.925.92-1.33%64,087
Aug 22, 20256.056.055.916.006.00-0.66%7,745
Aug 21, 20255.996.055.876.046.041.00%9,175