Tenax Therapeutics, Inc. (TENX)

NASDAQ: TENX · Real-Time Price · USD

2.130

-0.060 (-2.74%)

At close: Aug 28, 2026, 4:00 PM EDT

2.148

+0.018 (0.85%)

After-hours: Aug 28, 2026, 7:59 PM EDT

Tenax Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.16	2.29	2.12	2.13	2.13	-2.74%	2,743,672
Aug 27, 2026	2.13	2.23	2.10	2.19	2.19	3.30%	2,571,857
Aug 26, 2026	2.29	2.38	2.12	2.12	2.12	-8.62%	5,079,767
Aug 25, 2026	2.08	2.43	2.08	2.32	2.32	25.41%	14,286,693
Aug 24, 2026	1.70	1.90	1.69	1.85	1.85	5.71%	4,302,465
Aug 21, 2026	1.81	1.84	1.73	1.75	1.75	-1.69%	4,143,745
Aug 20, 2026	1.86	1.88	1.76	1.78	1.78	-6.32%	4,036,341
Aug 19, 2026	1.75	1.96	1.70	1.90	1.90	11.76%	11,781,676
Aug 18, 2026	1.68	1.73	1.59	1.70	1.70	-0.58%	13,292,464
Aug 17, 2026	1.76	1.93	1.70	1.71	1.71	-5.00%	9,801,060
Aug 14, 2026	1.77	1.87	1.71	1.80	1.80	-1.64%	5,743,939
Aug 13, 2026	1.70	1.92	1.70	1.83	1.83	6.40%	10,579,931
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
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