Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
1.790
-0.070 (-3.76%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Tenax Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.83 | 1.85 | 1.73 | 1.79 | 1.79 | -3.76% | 888,064 |
| Oct 29, 2026 | 1.86 | 2.01 | 1.81 | 1.86 | 1.86 | -1.06% | 2,459,712 |
| Oct 28, 2026 | 1.72 | 1.89 | 1.69 | 1.88 | 1.88 | 9.30% | 1,656,143 |
| Oct 27, 2026 | 1.62 | 1.76 | 1.60 | 1.72 | 1.72 | 4.88% | 1,672,167 |
| Oct 26, 2026 | 1.72 | 1.74 | 1.62 | 1.64 | 1.64 | -4.65% | 1,264,090 |
| Oct 23, 2026 | 1.76 | 1.76 | 1.69 | 1.72 | 1.72 | -2.27% | 854,385 |
| Oct 22, 2026 | 1.74 | 1.84 | 1.64 | 1.76 | 1.76 | 7.98% | 3,299,451 |
| Oct 21, 2026 | 1.65 | 1.70 | 1.62 | 1.63 | 1.63 | - | 2,353,313 |
| Oct 20, 2026 | 1.50 | 1.64 | 1.50 | 1.63 | 1.63 | 7.24% | 1,459,076 |
| Oct 19, 2026 | 1.41 | 1.54 | 1.41 | 1.52 | 1.52 | 11.76% | 2,584,383 |
| Oct 16, 2026 | 1.51 | 1.52 | 1.36 | 1.36 | 1.36 | -9.93% | 1,859,172 |
| Oct 15, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -1.63% | 2,012,984 |
| Oct 14, 2026 | 1.60 | 1.65 | 1.53 | 1.54 | 1.54 | -4.06% | 1,959,915 |
| Oct 13, 2026 | 1.84 | 1.84 | 1.58 | 1.60 | 1.60 | -12.57% | 7,683,628 |
| Oct 12, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.14% | 790,567 |
| Oct 9, 2026 | 1.86 | 1.91 | 1.80 | 1.87 | 1.87 | 0.54% | 2,345,207 |
| Oct 8, 2026 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | -2.62% | 2,405,247 |
| Oct 7, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -1.04% | 701,611 |
| Oct 6, 2026 | 1.96 | 2.00 | 1.90 | 1.93 | 1.93 | -1.53% | 1,183,568 |
| Oct 5, 2026 | 1.98 | 1.99 | 1.88 | 1.96 | 1.96 | -1.01% | 1,468,363 |
| Oct 2, 2026 | 1.96 | 2.00 | 1.92 | 1.98 | 1.98 | 2.59% | 2,033,172 |
| Oct 1, 2026 | 1.91 | 1.96 | 1.87 | 1.93 | 1.93 | 2.12% | 2,291,819 |
| Sep 30, 2026 | 1.84 | 1.92 | 1.80 | 1.89 | 1.89 | 2.72% | 4,223,443 |
| 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 |