Skip to main content
logo
Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
14.30
+0.33 (2.36%)
At close: Apr 24, 2026, 4:00 PM EDT
14.24
-0.07 (-0.45%)
After-hours: Apr 24, 2026, 5:31 PM EDT

Tenax Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202614.0914.5013.6714.3014.302.36%365,363
Apr 23, 202613.8814.0813.5213.9713.970.36%276,635
Apr 22, 202613.7014.1613.4013.9213.921.75%456,530
Apr 21, 202614.1214.5913.6313.6813.68-2.98%274,053
Apr 20, 202614.6214.6213.8114.1014.10-2.42%521,342
Apr 17, 202613.7014.5013.1014.4514.457.20%764,310
Apr 16, 202614.0514.9113.2813.4813.48-3.78%511,828
Apr 15, 202614.6114.9213.9714.0114.01-5.21%613,444
Apr 14, 202614.5315.0014.4214.7814.781.93%621,853
Apr 13, 202614.3814.5914.2314.5014.500.52%219,396
Apr 10, 202614.9215.0513.9414.4314.43-3.58%198,101
Apr 9, 202615.0015.3514.3314.9614.96-0.60%1,161,808
Apr 8, 202615.0015.2514.7015.0515.053.15%526,993
Apr 7, 202614.8515.0314.1914.5914.59-1.95%287,510
Apr 6, 202615.0216.5214.8014.8814.88-0.90%834,624
Apr 2, 202615.6815.9814.8015.0215.02-6.16%333,708
Apr 1, 202615.9116.9515.5616.0016.000.06%547,876
Mar 31, 202614.0116.3013.8515.9915.9914.13%610,393
Mar 30, 202614.8615.1213.6114.0114.01-5.97%253,320
Mar 27, 202614.9915.2514.3914.9014.90-0.47%355,549
Mar 26, 202613.9615.1213.7414.9714.976.93%382,307
Mar 25, 202613.3614.0813.3014.0014.005.82%363,084
Mar 24, 202614.2414.2413.2213.2313.23-7.29%354,897
Mar 23, 202614.3414.9013.7914.2714.27-0.21%225,668
Mar 20, 202614.9015.3314.0014.3014.30-4.09%227,799
Mar 19, 202615.2715.8914.2214.9114.91-4.21%289,186
Mar 18, 202615.0616.2715.0015.5715.572.60%449,198
Mar 17, 202614.8215.7414.5615.1715.178.51%670,793
Mar 16, 202614.4214.9613.8113.9813.981.01%387,361
Mar 13, 202614.1814.8513.7013.8413.84-2.47%273,585
Mar 12, 202614.8115.5314.0214.1914.19-2.94%326,215
Mar 11, 202614.7415.2513.6214.6214.620.76%834,244
Mar 10, 202612.0014.6012.0014.5114.5131.67%2,121,202
Mar 9, 202610.6311.8210.3711.0211.023.09%530,991
Mar 6, 202611.7611.8710.6310.6910.69-9.71%208,062
Mar 5, 202611.8212.1911.5011.8411.84-0.92%264,847
Mar 4, 202611.4212.2011.1811.9511.954.64%203,491
Mar 3, 202611.6511.8711.1111.4211.42-1.72%119,446
Mar 2, 202611.9012.4011.4811.6211.62-3.17%126,461
Feb 27, 202611.7212.1111.3112.0012.002.13%944,984
Feb 26, 202612.4612.4611.6111.7511.75-5.09%67,592
Feb 25, 202611.5312.8511.4512.3812.386.27%209,016
Feb 24, 202612.0112.1511.5411.6511.65-3.72%105,216
Feb 23, 202612.1712.5711.9012.1012.10-1.31%77,760
Feb 20, 202612.4512.5912.1912.2612.26-1.37%77,324
Feb 19, 202612.5012.9212.1712.4312.43-0.56%226,383
Feb 18, 202612.3713.1412.2812.5012.500.16%174,308
Feb 17, 202612.6512.6511.8012.4812.48-1.34%114,693
Feb 13, 202612.8813.3212.5112.6512.65-2.09%143,054
Feb 12, 202613.0413.2112.6012.9212.92-0.62%92,052