Tenax Therapeutics, Inc. (TENX)

NASDAQ: TENX · Real-Time Price · USD

15.34

-0.22 (-1.41%)

At close: Jul 15, 2026, 4:00 PM EDT

15.64

+0.30 (1.96%)

After-hours: Jul 15, 2026, 6:54 PM EDT

Tenax Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	15.57	16.05	15.03	15.34	15.34	-1.41%	967,420
Jul 14, 2026	16.07	16.13	15.25	15.56	15.56	-2.63%	1,258,711
Jul 13, 2026	17.12	17.22	15.89	15.98	15.98	-8.95%	1,295,200
Jul 10, 2026	18.15	18.31	17.00	17.55	17.55	-4.20%	1,049,649
Jul 9, 2026	18.00	19.40	17.73	18.32	18.32	3.33%	1,522,101
Jul 8, 2026	17.07	17.88	16.73	17.73	17.73	2.01%	1,196,164
Jul 7, 2026	16.20	17.61	15.80	17.38	17.38	6.89%	1,627,723
Jul 6, 2026	15.47	16.61	15.28	16.26	16.26	5.17%	1,501,661
Jul 2, 2026	14.66	15.49	14.00	15.46	15.46	16.33%	3,810,985
Jul 1, 2026	14.40	14.88	13.22	13.29	13.29	-8.66%	825,760
Jun 30, 2026	13.87	14.85	13.72	14.55	14.55	7.78%	1,311,753
Jun 29, 2026	13.29	13.68	12.96	13.50	13.50	0.45%	641,660
Jun 26, 2026	12.83	13.87	12.83	13.44	13.44	4.27%	5,088,515
Jun 25, 2026	12.84	13.34	12.41	12.89	12.89	-0.31%	675,472
Jun 24, 2026	13.60	13.85	12.92	12.93	12.93	-5.21%	686,176
Jun 23, 2026	12.00	13.69	12.00	13.64	13.64	11.35%	1,017,500
Jun 22, 2026	12.50	12.70	11.86	12.25	12.25	2.08%	869,731
Jun 18, 2026	11.94	12.28	11.78	12.00	12.00	1.10%	2,691,054
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
May 27, 2026	11.98	12.44	11.81	11.88	11.88	-0.83%	497,605
May 26, 2026	12.35	12.45	11.95	11.98	11.98	-1.24%	353,002
May 22, 2026	12.36	12.44	11.94	12.13	12.13	-1.86%	219,568
May 21, 2026	11.89	12.75	11.85	12.36	12.36	3.00%	443,410
May 20, 2026	11.51	12.18	11.51	12.00	12.00	4.58%	327,891
May 19, 2026	11.46	11.56	10.95	11.48	11.48	-1.25%	356,558
May 18, 2026	12.00	12.29	11.18	11.62	11.62	-3.01%	828,480
May 15, 2026	11.74	12.37	11.40	11.98	11.98	0.67%	775,404
May 14, 2026	11.91	12.18	11.67	11.90	11.90	-0.08%	348,384
May 13, 2026	12.17	12.30	11.76	11.91	11.91	-2.14%	432,733
May 12, 2026	12.27	12.37	11.66	12.17	12.17	1.84%	511,818
May 11, 2026	11.70	12.32	11.55	11.95	11.95	2.49%	1,382,557
May 8, 2026	11.79	11.86	11.41	11.66	11.66	0.09%	929,454
May 7, 2026	12.05	12.21	11.43	11.65	11.65	-3.08%	888,881
May 6, 2026	12.54	12.77	11.99	12.02	12.02	-3.76%	1,077,875
May 5, 2026	13.36	13.39	12.47	12.49	12.49	-6.23%	416,818
May 4, 2026	12.88	13.40	12.80	13.32	13.32	4.23%	505,921