Tenax Therapeutics, Inc. (TENX)

NASDAQ: TENX · Real-Time Price · USD

13.44

+0.13 (0.98%)

At close: Aug 7, 2026, 4:00 PM EDT

13.25

-0.19 (-1.41%)

After-hours: Aug 7, 2026, 7:59 PM EDT

Tenax Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	13.50	14.25	13.10	13.44	13.44	0.98%	2,076,796
Aug 6, 2026	12.99	13.60	12.99	13.31	13.31	1.99%	1,185,383
Aug 5, 2026	13.53	13.74	12.97	13.05	13.05	-5.57%	2,073,312
Aug 4, 2026	14.51	14.64	13.18	13.82	13.82	-3.56%	2,251,094
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
Jul 30, 2026	14.82	15.23	14.50	15.10	15.10	1.89%	1,966,773
Jul 29, 2026	15.86	16.25	14.64	14.82	14.82	-6.20%	1,565,528
Jul 28, 2026	16.47	16.50	15.29	15.80	15.80	-2.41%	1,560,344
Jul 27, 2026	14.75	16.28	14.72	16.19	16.19	11.42%	1,803,993
Jul 24, 2026	14.60	14.84	14.22	14.53	14.53	-0.75%	1,160,153
Jul 23, 2026	14.57	15.06	14.35	14.64	14.64	-1.01%	1,400,924
Jul 22, 2026	15.92	16.26	14.00	14.79	14.79	-5.92%	1,644,589
Jul 21, 2026	15.66	16.25	15.43	15.72	15.72	0.26%	1,276,799
Jul 20, 2026	15.81	16.02	15.08	15.68	15.68	-1.07%	823,154
Jul 17, 2026	14.78	16.18	14.55	15.85	15.85	5.11%	808,315
Jul 16, 2026	15.25	15.44	14.59	15.08	15.08	-1.69%	925,811
Jul 15, 2026	15.57	16.05	15.03	15.34	15.34	-1.41%	979,815
Jul 14, 2026	16.07	16.13	15.25	15.56	15.56	-2.63%	1,272,470
Jul 13, 2026	17.12	17.22	15.89	15.98	15.98	-8.95%	1,299,236
Jul 10, 2026	18.15	18.31	17.00	17.55	17.55	-4.20%	1,049,686
Jul 9, 2026	18.00	19.40	17.73	18.32	18.32	3.33%	1,532,320
Jul 8, 2026	17.07	17.88	16.73	17.73	17.73	2.01%	1,207,205
Jul 7, 2026	16.20	17.61	15.80	17.38	17.38	6.89%	1,639,905
Jul 6, 2026	15.47	16.61	15.28	16.26	16.26	5.17%	1,519,098
Jul 2, 2026	14.66	15.49	14.00	15.46	15.46	16.33%	3,894,945
Jul 1, 2026	14.40	14.88	13.22	13.29	13.29	-8.66%	827,284
Jun 30, 2026	13.87	14.85	13.72	14.55	14.55	7.78%	1,330,632
Jun 29, 2026	13.29	13.68	12.96	13.50	13.50	0.45%	648,504
Jun 26, 2026	12.83	13.87	12.83	13.44	13.44	4.27%	5,207,904
Jun 25, 2026	12.84	13.34	12.41	12.89	12.89	-0.31%	683,935
Jun 24, 2026	13.60	13.85	12.92	12.93	12.93	-5.21%	695,313
Jun 23, 2026	12.00	13.69	12.00	13.64	13.64	11.35%	1,018,497
Jun 22, 2026	12.50	12.70	11.86	12.25	12.25	2.08%	877,058
Jun 18, 2026	11.94	12.28	11.78	12.00	12.00	1.10%	2,691,091
Jun 17, 2026	11.26	11.97	11.26	11.87	11.87	4.77%	1,280,545
Jun 16, 2026	11.50	11.57	11.20	11.33	11.33	-1.90%	795,067
Jun 15, 2026	11.65	11.74	11.11	11.55	11.55	0.61%	760,046
Jun 12, 2026	11.36	12.30	11.27	11.48	11.48	6.99%	1,767,803
Jun 11, 2026	10.51	11.00	10.30	10.73	10.73	1.71%	948,697
Jun 10, 2026	10.63	11.00	10.53	10.55	10.55	-1.68%	381,349
Jun 9, 2026	10.55	10.99	10.25	10.73	10.73	1.80%	1,445,841
Jun 8, 2026	10.89	11.15	10.54	10.54	10.54	-1.77%	588,076
Jun 5, 2026	11.07	11.07	10.57	10.73	10.73	-3.25%	560,365
Jun 4, 2026	10.75	11.57	10.75	11.09	11.09	2.97%	883,552
Jun 3, 2026	10.90	11.34	10.76	10.77	10.77	-1.64%	554,250
Jun 2, 2026	11.75	11.80	10.88	10.95	10.95	-8.52%	936,439
Jun 1, 2026	11.80	12.10	11.50	11.97	11.97	0.84%	1,700,381
May 29, 2026	11.67	11.95	11.42	11.87	11.87	1.54%	390,712
May 28, 2026	11.88	11.96	11.56	11.69	11.69	-1.60%	624,139