Skip to main content
logo
Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
11.98
+0.08 (0.67%)
At close: May 15, 2026, 4:00 PM EDT
12.00
+0.02 (0.17%)
After-hours: May 15, 2026, 7:58 PM EDT

Tenax Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202611.7412.3711.4011.9811.980.67%775,404
May 14, 202611.9112.1811.6711.9011.90-0.08%348,384
May 13, 202612.1712.3011.7611.9111.91-2.14%432,733
May 12, 202612.2712.3711.6612.1712.171.84%511,818
May 11, 202611.7012.3211.5511.9511.952.49%1,382,557
May 8, 202611.7911.8611.4111.6611.660.09%929,454
May 7, 202612.0512.2111.4311.6511.65-3.08%888,881
May 6, 202612.5412.7711.9912.0212.02-3.76%1,077,875
May 5, 202613.3613.3912.4712.4912.49-6.23%416,818
May 4, 202612.8813.4012.8013.3213.324.23%505,921
May 1, 202613.2413.3212.5612.7812.78-2.52%451,695
Apr 30, 202612.9713.7312.9713.1113.112.58%510,419
Apr 29, 202614.5414.6012.6712.7812.78-12.47%548,136
Apr 28, 202615.0515.1013.5214.6014.60-3.38%940,293
Apr 27, 202614.1715.8414.1715.1115.115.66%1,977,756
Apr 24, 202614.0914.5013.6714.3014.302.36%366,217
Apr 23, 202613.8814.0813.5213.9713.970.36%276,635
Apr 22, 202613.7014.1613.4013.9213.921.75%456,531
Apr 21, 202614.1214.5913.6313.6813.68-2.98%274,154
Apr 20, 202614.6214.6213.8114.1014.10-2.42%521,586
Apr 17, 202613.7014.5013.1014.4514.457.20%764,391
Apr 16, 202614.0514.9113.2813.4813.48-3.78%534,865
Apr 15, 202614.6114.9213.9714.0114.01-5.21%614,879
Apr 14, 202614.5315.0014.4214.7814.781.93%634,059
Apr 13, 202614.3814.5914.2314.5014.500.52%220,220
Apr 10, 202614.9215.0513.9414.4314.43-3.58%198,197
Apr 9, 202615.0015.3514.3314.9614.96-0.60%1,161,810
Apr 8, 202615.0015.2514.7015.0515.053.15%526,993
Apr 7, 202614.8515.0314.1914.5914.59-1.95%289,851
Apr 6, 202615.0216.5214.8014.8814.88-0.90%834,773
Apr 2, 202615.6815.9814.8015.0215.02-6.16%335,121
Apr 1, 202615.9116.9515.5616.0016.000.06%557,354
Mar 31, 202614.0116.3013.8515.9915.9914.13%610,393
Mar 30, 202614.8615.1213.6114.0114.01-5.97%253,852
Mar 27, 202614.9915.2514.3914.9014.90-0.47%360,686
Mar 26, 202613.9615.1213.7414.9714.976.93%382,407
Mar 25, 202613.3614.0813.3014.0014.005.82%363,084
Mar 24, 202614.2414.2413.2213.2313.23-7.29%354,938
Mar 23, 202614.3414.9013.7914.2714.27-0.21%225,668
Mar 20, 202614.9015.3314.0014.3014.30-4.09%227,874
Mar 19, 202615.2715.8914.2214.9114.91-4.21%289,186
Mar 18, 202615.0616.2715.0015.5715.572.60%449,818
Mar 17, 202614.8215.7414.5615.1715.178.51%672,803
Mar 16, 202614.4214.9613.8113.9813.981.01%387,419
Mar 13, 202614.1814.8513.7013.8413.84-2.47%273,645
Mar 12, 202614.8115.5314.0214.1914.19-2.94%326,215
Mar 11, 202614.7415.2513.6214.6214.620.76%835,602
Mar 10, 202612.0014.6012.0014.5114.5131.67%2,131,300
Mar 9, 202610.6311.8210.3711.0211.023.09%531,600
Mar 6, 202611.7611.8710.6310.6910.69-9.71%209,230