Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
4.770
-0.090 (-1.85%)
Nov 20, 2024, 4:00 PM EST - Market closed
Tenax Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.86 | 4.98 | 4.77 | 4.77 | 4.77 | -1.85% | 15,153 |
| Nov 19, 2024 | 4.83 | 4.99 | 4.80 | 4.86 | 4.86 | 0.62% | 37,852 |
| Nov 18, 2024 | 4.86 | 5.00 | 4.81 | 4.83 | 4.83 | -0.82% | 24,224 |
| Nov 15, 2024 | 5.00 | 5.00 | 4.86 | 4.87 | 4.87 | -1.42% | 44,852 |
| Nov 14, 2024 | 4.85 | 5.00 | 4.76 | 4.94 | 4.94 | 4.00% | 110,145 |
| Nov 13, 2024 | 4.99 | 4.99 | 4.50 | 4.75 | 4.75 | -3.06% | 232,496 |
| Nov 12, 2024 | 4.99 | 4.99 | 4.81 | 4.90 | 4.90 | -1.94% | 53,065 |
| Nov 11, 2024 | 4.78 | 5.09 | 4.68 | 5.00 | 5.00 | 5.42% | 57,307 |
| Nov 8, 2024 | 4.82 | 4.82 | 4.66 | 4.74 | 4.74 | -1.46% | 17,105 |
| Nov 7, 2024 | 4.65 | 4.82 | 4.64 | 4.81 | 4.81 | 4.34% | 43,330 |
| Nov 6, 2024 | 4.56 | 4.69 | 4.48 | 4.61 | 4.61 | 1.10% | 44,091 |
| Nov 5, 2024 | 4.45 | 4.67 | 4.45 | 4.56 | 4.56 | 2.01% | 15,001 |
| Nov 4, 2024 | 4.53 | 4.68 | 4.46 | 4.47 | 4.47 | -0.33% | 49,762 |
| Nov 1, 2024 | 4.39 | 4.53 | 4.34 | 4.49 | 4.49 | 2.16% | 18,868 |
| Oct 31, 2024 | 4.40 | 4.47 | 4.32 | 4.39 | 4.39 | 2.09% | 29,078 |
| Oct 30, 2024 | 4.52 | 4.63 | 4.30 | 4.30 | 4.30 | -6.32% | 61,722 |
| Oct 29, 2024 | 4.92 | 5.00 | 4.30 | 4.59 | 4.59 | -5.75% | 76,176 |
| Oct 28, 2024 | 4.76 | 5.17 | 4.76 | 4.87 | 4.87 | 2.53% | 94,882 |
| Oct 25, 2024 | 5.03 | 5.60 | 4.75 | 4.75 | 4.75 | -0.63% | 330,526 |
| Oct 24, 2024 | 4.44 | 5.23 | 4.37 | 4.78 | 4.78 | 10.65% | 428,708 |
| Oct 23, 2024 | 4.40 | 4.41 | 4.22 | 4.32 | 4.32 | -0.92% | 51,165 |
| Oct 22, 2024 | 4.04 | 4.50 | 4.04 | 4.36 | 4.36 | 7.65% | 125,421 |
| Oct 21, 2024 | 3.95 | 4.18 | 3.90 | 4.05 | 4.05 | 2.53% | 49,547 |
| Oct 18, 2024 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 1.28% | 43,195 |
| Oct 17, 2024 | 3.81 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 19,604 |
| Oct 16, 2024 | 3.65 | 3.95 | 3.65 | 3.80 | 3.80 | 4.11% | 56,382 |
| Oct 15, 2024 | 3.88 | 3.88 | 3.61 | 3.65 | 3.65 | -3.69% | 33,863 |
| Oct 14, 2024 | 3.56 | 3.97 | 3.56 | 3.79 | 3.79 | 12.36% | 140,802 |
| Oct 11, 2024 | 3.44 | 3.52 | 3.30 | 3.37 | 3.37 | -2.23% | 24,579 |
| Oct 10, 2024 | 3.33 | 3.50 | 3.33 | 3.45 | 3.45 | 2.07% | 8,797 |
| Oct 9, 2024 | 3.38 | 3.39 | 3.25 | 3.38 | 3.38 | 3.05% | 18,139 |
| Oct 8, 2024 | 3.37 | 3.38 | 3.25 | 3.28 | 3.28 | -1.23% | 15,490 |
| Oct 7, 2024 | 3.33 | 3.40 | 3.30 | 3.32 | 3.32 | -0.57% | 16,475 |
| Oct 4, 2024 | 3.39 | 3.54 | 3.29 | 3.34 | 3.34 | 1.83% | 10,167 |
| Oct 3, 2024 | 3.37 | 3.52 | 3.28 | 3.28 | 3.28 | -1.80% | 20,362 |
| Oct 2, 2024 | 3.40 | 3.55 | 3.34 | 3.34 | 3.34 | -1.76% | 28,764 |
| Oct 1, 2024 | 3.47 | 3.54 | 3.40 | 3.40 | 3.40 | -1.73% | 29,345 |
| Sep 30, 2024 | 3.53 | 3.58 | 3.40 | 3.46 | 3.46 | -0.86% | 20,291 |
| Sep 27, 2024 | 3.48 | 3.60 | 3.35 | 3.49 | 3.49 | 1.16% | 33,494 |
| Sep 26, 2024 | 3.52 | 3.64 | 3.45 | 3.45 | 3.45 | -1.43% | 33,091 |
| Sep 25, 2024 | 3.52 | 3.68 | 3.45 | 3.50 | 3.50 | 2.64% | 35,912 |
| Sep 24, 2024 | 3.60 | 3.77 | 3.38 | 3.41 | 3.41 | -4.48% | 48,937 |
| Sep 23, 2024 | 3.64 | 3.78 | 3.56 | 3.57 | 3.57 | - | 28,998 |
| Sep 20, 2024 | 3.63 | 3.70 | 3.57 | 3.57 | 3.57 | -1.38% | 37,155 |
| Sep 19, 2024 | 3.71 | 3.71 | 3.60 | 3.62 | 3.62 | 0.28% | 14,384 |
| Sep 18, 2024 | 3.84 | 3.93 | 3.61 | 3.61 | 3.61 | -4.24% | 32,056 |
| Sep 17, 2024 | 3.90 | 3.95 | 3.70 | 3.77 | 3.77 | -0.26% | 40,257 |
| Sep 16, 2024 | 3.77 | 3.97 | 3.75 | 3.78 | 3.78 | -0.79% | 13,165 |
| Sep 13, 2024 | 3.63 | 3.90 | 3.63 | 3.81 | 3.81 | 3.25% | 65,933 |
| Sep 12, 2024 | 3.66 | 3.88 | 3.66 | 3.69 | 3.69 | 0.27% | 15,236 |
| Sep 11, 2024 | 3.98 | 3.98 | 3.65 | 3.68 | 3.68 | -1.58% | 42,448 |
| Sep 10, 2024 | 3.65 | 3.78 | 3.61 | 3.74 | 3.74 | 1.88% | 13,991 |
| Sep 9, 2024 | 3.74 | 3.74 | 3.53 | 3.67 | 3.67 | -0.27% | 38,038 |
| Sep 6, 2024 | 3.88 | 3.88 | 3.67 | 3.68 | 3.68 | -5.40% | 50,357 |
| Sep 5, 2024 | 3.96 | 4.01 | 3.82 | 3.89 | 3.89 | 1.83% | 18,950 |
| Sep 4, 2024 | 3.76 | 3.95 | 3.76 | 3.82 | 3.82 | -1.04% | 32,928 |
| Sep 3, 2024 | 4.00 | 4.00 | 3.81 | 3.86 | 3.86 | -3.26% | 16,060 |
| Aug 30, 2024 | 3.85 | 4.00 | 3.85 | 3.99 | 3.99 | 4.45% | 10,079 |
| Aug 29, 2024 | 3.82 | 3.95 | 3.82 | 3.82 | 3.82 | -1.29% | 53,095 |
| Aug 28, 2024 | 3.92 | 3.95 | 3.85 | 3.87 | 3.87 | -3.25% | 10,200 |
| Aug 27, 2024 | 4.07 | 4.11 | 3.91 | 4.00 | 4.00 | -1.72% | 17,330 |
| Aug 26, 2024 | 3.99 | 4.16 | 3.96 | 4.07 | 4.07 | -3.55% | 76,586 |
| Aug 23, 2024 | 4.37 | 4.37 | 4.18 | 4.22 | 4.22 | -2.09% | 69,845 |
| Aug 22, 2024 | 4.25 | 4.33 | 4.15 | 4.31 | 4.31 | 2.13% | 80,074 |
| Aug 21, 2024 | 4.20 | 4.25 | 4.11 | 4.22 | 4.22 | 1.93% | 39,391 |
| Aug 20, 2024 | 4.21 | 4.21 | 4.07 | 4.14 | 4.14 | -2.59% | 36,049 |
| Aug 19, 2024 | 4.19 | 4.31 | 4.19 | 4.25 | 4.25 | 1.43% | 65,658 |
| Aug 16, 2024 | 4.04 | 4.40 | 3.95 | 4.19 | 4.19 | 4.75% | 163,702 |
| Aug 15, 2024 | 3.91 | 4.16 | 3.91 | 4.00 | 4.00 | 1.27% | 96,369 |
| Aug 14, 2024 | 4.00 | 4.00 | 3.72 | 3.95 | 3.95 | -1.99% | 97,071 |
| Aug 13, 2024 | 3.80 | 4.15 | 3.80 | 4.03 | 4.03 | 11.63% | 157,374 |
| Aug 12, 2024 | 4.31 | 4.31 | 3.61 | 3.61 | 3.61 | -10.86% | 139,128 |
| Aug 9, 2024 | 4.20 | 4.36 | 3.93 | 4.05 | 4.05 | -2.17% | 198,938 |
| Aug 8, 2024 | 3.98 | 4.38 | 3.84 | 4.14 | 4.14 | 1.72% | 391,289 |
| Aug 7, 2024 | 3.73 | 4.49 | 3.65 | 4.07 | 4.07 | 8.24% | 1,353,799 |
| Aug 6, 2024 | 4.93 | 5.15 | 3.54 | 3.76 | 3.76 | 28.77% | 28,168,434 |
| Aug 5, 2024 | 2.80 | 3.27 | 2.80 | 2.92 | 2.92 | -5.13% | 92,014 |
| Aug 2, 2024 | 3.07 | 3.11 | 2.91 | 3.08 | 3.08 | -3.81% | 28,223 |
| Aug 1, 2024 | 3.38 | 3.39 | 2.97 | 3.20 | 3.20 | -5.88% | 33,396 |
| Jul 31, 2024 | 3.38 | 3.42 | 3.34 | 3.40 | 3.40 | - | 7,505 |
| Jul 30, 2024 | 3.35 | 3.50 | 3.35 | 3.40 | 3.40 | 1.49% | 7,363 |
| Jul 29, 2024 | 3.40 | 3.47 | 3.33 | 3.35 | 3.35 | -1.18% | 9,555 |
| Jul 26, 2024 | 3.42 | 3.42 | 3.35 | 3.39 | 3.39 | 2.11% | 1,716 |
| Jul 25, 2024 | 3.48 | 3.49 | 3.32 | 3.32 | 3.32 | -3.63% | 11,784 |
| Jul 24, 2024 | 3.37 | 3.55 | 3.36 | 3.45 | 3.45 | 4.08% | 26,380 |
| Jul 23, 2024 | 3.32 | 3.39 | 3.30 | 3.31 | 3.31 | -1.78% | 10,988 |
| Jul 22, 2024 | 3.35 | 3.41 | 3.31 | 3.37 | 3.37 | -1.46% | 3,050 |
| Jul 19, 2024 | 3.34 | 3.42 | 3.29 | 3.42 | 3.42 | 3.01% | 7,644 |
| Jul 18, 2024 | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | -1.19% | 11,322 |
| Jul 17, 2024 | 3.42 | 3.45 | 3.36 | 3.36 | 3.36 | -2.04% | 19,399 |
| Jul 16, 2024 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 2.08% | 12,503 |
| Jul 15, 2024 | 3.41 | 3.44 | 3.35 | 3.36 | 3.36 | 0.51% | 10,145 |
| Jul 12, 2024 | 3.35 | 3.49 | 3.34 | 3.34 | 3.34 | -1.68% | 5,513 |
| Jul 11, 2024 | 3.41 | 3.49 | 3.33 | 3.40 | 3.40 | 2.10% | 42,026 |
| Jul 10, 2024 | 3.15 | 3.44 | 3.05 | 3.33 | 3.33 | 4.39% | 33,530 |
| Jul 9, 2024 | 3.12 | 3.19 | 3.11 | 3.19 | 3.19 | 0.63% | 7,357 |
| Jul 8, 2024 | 3.12 | 3.17 | 3.05 | 3.17 | 3.17 | - | 13,507 |
| Jul 5, 2024 | 3.21 | 3.21 | 3.01 | 3.17 | 3.17 | -0.31% | 7,973 |
| Jul 3, 2024 | 3.13 | 3.18 | 3.01 | 3.18 | 3.18 | 0.32% | 4,589 |
| Jul 2, 2024 | 2.96 | 3.29 | 2.96 | 3.17 | 3.17 | 5.67% | 54,984 |