Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
1.870
+0.010 (0.54%)
At close: Oct 9, 2026, 4:00 PM EDT
1.861
-0.010 (-0.51%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Tenax Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.86 | 1.91 | 1.80 | 1.87 | 1.87 | 0.54% | 2,345,206 |
| Oct 8, 2026 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | -2.62% | 2,325,111 |
| Oct 7, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -1.04% | 697,088 |
| Oct 6, 2026 | 1.96 | 2.00 | 1.90 | 1.93 | 1.93 | -1.53% | 1,174,007 |
| Oct 5, 2026 | 1.98 | 1.99 | 1.88 | 1.96 | 1.96 | -1.01% | 1,466,125 |
| Oct 2, 2026 | 1.96 | 2.00 | 1.92 | 1.98 | 1.98 | 2.59% | 2,023,758 |
| Oct 1, 2026 | 1.91 | 1.96 | 1.87 | 1.93 | 1.93 | 2.12% | 2,262,150 |
| Sep 30, 2026 | 1.84 | 1.92 | 1.80 | 1.89 | 1.89 | 2.72% | 4,209,891 |
| Sep 29, 2026 | 1.83 | 1.89 | 1.81 | 1.84 | 1.84 | -0.54% | 2,271,260 |
| Sep 28, 2026 | 1.81 | 1.88 | 1.80 | 1.85 | 1.85 | 2.21% | 2,209,344 |
| Sep 25, 2026 | 1.88 | 1.93 | 1.81 | 1.81 | 1.81 | -4.23% | 1,997,253 |
| Sep 24, 2026 | 1.89 | 1.92 | 1.80 | 1.89 | 1.89 | -0.53% | 4,080,062 |
| Sep 23, 2026 | 1.91 | 1.94 | 1.86 | 1.90 | 1.90 | -2.06% | 2,353,048 |
| Sep 22, 2026 | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | 3.19% | 2,189,187 |
| Sep 21, 2026 | 1.88 | 1.92 | 1.86 | 1.88 | 1.88 | -1.05% | 2,141,297 |
| Sep 18, 2026 | 1.92 | 1.97 | 1.85 | 1.90 | 1.90 | 2.15% | 7,081,288 |
| Sep 17, 2026 | 1.89 | 1.94 | 1.81 | 1.86 | 1.86 | 2.20% | 3,565,114 |
| Sep 16, 2026 | 1.88 | 1.93 | 1.82 | 1.82 | 1.82 | -0.55% | 2,285,907 |
| Sep 15, 2026 | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -1.61% | 1,647,354 |
| Sep 14, 2026 | 1.84 | 1.89 | 1.83 | 1.86 | 1.86 | - | 2,007,147 |
| Sep 11, 2026 | 1.99 | 2.00 | 1.86 | 1.86 | 1.86 | -4.62% | 2,724,582 |
| Sep 10, 2026 | 2.13 | 2.14 | 1.95 | 1.95 | 1.95 | -8.45% | 4,190,511 |
| Sep 9, 2026 | 2.06 | 2.22 | 2.04 | 2.13 | 2.13 | 7.58% | 9,175,071 |
| Sep 8, 2026 | 1.95 | 2.18 | 1.94 | 1.98 | 1.98 | 2.06% | 7,753,619 |
| Sep 4, 2026 | 1.82 | 1.96 | 1.80 | 1.94 | 1.94 | 8.99% | 4,542,529 |
| Sep 3, 2026 | 1.99 | 2.04 | 1.77 | 1.78 | 1.78 | -3.78% | 14,092,406 |
| Sep 2, 2026 | 1.81 | 1.85 | 1.77 | 1.85 | 1.85 | 2.78% | 3,702,049 |
| Sep 1, 2026 | 1.79 | 1.85 | 1.77 | 1.80 | 1.80 | -2.17% | 4,298,483 |
| Aug 31, 2026 | 2.11 | 2.11 | 1.73 | 1.84 | 1.84 | -13.62% | 17,237,411 |
| Aug 28, 2026 | 2.16 | 2.29 | 2.12 | 2.13 | 2.13 | -2.74% | 2,807,598 |
| Aug 27, 2026 | 2.13 | 2.23 | 2.10 | 2.19 | 2.19 | 3.30% | 2,647,563 |
| Aug 26, 2026 | 2.29 | 2.38 | 2.12 | 2.12 | 2.12 | -8.62% | 5,148,438 |
| Aug 25, 2026 | 2.08 | 2.43 | 2.08 | 2.32 | 2.32 | 25.41% | 14,445,474 |
| Aug 24, 2026 | 1.70 | 1.90 | 1.69 | 1.85 | 1.85 | 5.71% | 6,274,388 |
| Aug 21, 2026 | 1.81 | 1.84 | 1.73 | 1.75 | 1.75 | -1.69% | 4,179,567 |
| Aug 20, 2026 | 1.86 | 1.88 | 1.76 | 1.78 | 1.78 | -6.32% | 4,098,957 |
| Aug 19, 2026 | 1.75 | 1.96 | 1.70 | 1.90 | 1.90 | 11.76% | 11,930,769 |
| Aug 18, 2026 | 1.68 | 1.73 | 1.59 | 1.70 | 1.70 | -0.58% | 13,374,333 |
| Aug 17, 2026 | 1.76 | 1.93 | 1.70 | 1.71 | 1.71 | -5.00% | 9,893,997 |
| Aug 14, 2026 | 1.77 | 1.87 | 1.71 | 1.80 | 1.80 | -1.64% | 5,842,424 |
| Aug 13, 2026 | 1.70 | 1.92 | 1.70 | 1.83 | 1.83 | 6.40% | 10,638,684 |
| Aug 12, 2026 | 1.65 | 1.75 | 1.57 | 1.72 | 1.72 | 6.17% | 12,540,865 |
| Aug 11, 2026 | 1.44 | 1.84 | 1.43 | 1.62 | 1.62 | 17.82% | 32,913,531 |
| Aug 10, 2026 | 1.79 | 1.83 | 1.31 | 1.38 | 1.38 | -89.77% | 65,534,729 |
| Aug 7, 2026 | 13.50 | 14.25 | 13.10 | 13.44 | 13.44 | 0.98% | 2,094,837 |
| Aug 6, 2026 | 12.99 | 13.60 | 12.99 | 13.31 | 13.31 | 1.99% | 1,191,903 |
| Aug 5, 2026 | 13.53 | 13.74 | 12.97 | 13.05 | 13.05 | -5.57% | 2,250,025 |
| Aug 4, 2026 | 14.51 | 14.64 | 13.18 | 13.82 | 13.82 | -3.56% | 2,253,815 |
| Aug 3, 2026 | 13.76 | 14.57 | 13.12 | 14.33 | 14.33 | 4.60% | 2,000,706 |
| Jul 31, 2026 | 15.04 | 15.52 | 13.65 | 13.70 | 13.70 | -9.27% | 1,784,928 |