Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
6.04
-0.10 (-1.63%)
At close: Sep 12, 2025, 4:00 PM EDT
6.11
+0.07 (1.16%)
After-hours: Sep 12, 2025, 4:04 PM EDT
Tenax Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 6.10 | 6.26 | 5.99 | 6.22 | 6.22 | 1.14% | 14,732 |
| Jul 28, 2025 | 6.03 | 6.20 | 6.00 | 6.15 | 6.15 | 1.65% | 8,792 |
| Jul 25, 2025 | 6.12 | 6.12 | 5.83 | 6.05 | 6.05 | -0.98% | 19,940 |
| Jul 24, 2025 | 6.01 | 6.11 | 5.95 | 6.11 | 6.11 | 0.93% | 12,618 |
| Jul 23, 2025 | 5.80 | 6.19 | 5.80 | 6.05 | 6.05 | 0.56% | 4,103 |
| Jul 22, 2025 | 5.89 | 6.14 | 5.77 | 6.02 | 6.02 | 1.35% | 129,117 |
| Jul 21, 2025 | 5.84 | 6.13 | 5.81 | 5.94 | 5.94 | -0.34% | 18,086 |
| Jul 18, 2025 | 6.07 | 6.07 | 5.93 | 5.96 | 5.96 | 1.36% | 12,077 |
| Jul 17, 2025 | 5.83 | 6.03 | 5.81 | 5.88 | 5.88 | 0.51% | 11,557 |
| Jul 16, 2025 | 5.95 | 6.05 | 5.83 | 5.85 | 5.85 | -1.60% | 10,652 |
| Jul 15, 2025 | 5.84 | 6.10 | 5.83 | 5.95 | 5.95 | 0.76% | 5,002 |
| Jul 14, 2025 | 5.77 | 5.92 | 5.77 | 5.90 | 5.90 | 1.72% | 7,319 |
| Jul 11, 2025 | 5.90 | 5.96 | 5.79 | 5.80 | 5.80 | 0.45% | 7,128 |
| Jul 10, 2025 | 5.88 | 5.90 | 5.77 | 5.77 | 5.77 | -0.14% | 12,149 |
| Jul 9, 2025 | 5.81 | 5.97 | 5.76 | 5.78 | 5.78 | 0.38% | 8,927 |
| Jul 8, 2025 | 5.85 | 5.98 | 5.68 | 5.76 | 5.76 | 0.17% | 4,019 |
| Jul 7, 2025 | 5.73 | 5.79 | 5.73 | 5.75 | 5.75 | -1.03% | 7,857 |
| Jul 3, 2025 | 5.80 | 5.93 | 5.80 | 5.81 | 5.81 | 1.22% | 5,974 |