Tenax Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.07	11.07	10.90	10.93	-	-1.44%	109,928
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%	553,240
Jun 2, 2026	11.75	11.80	10.88	10.95	10.95	-8.52%	899,722
Jun 1, 2026	11.80	12.10	11.50	11.97	11.97	0.84%	1,651,564
May 29, 2026	11.67	11.95	11.42	11.87	11.87	1.54%	390,672
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
May 1, 2026	13.24	13.32	12.56	12.78	12.78	-2.52%	451,695
Apr 30, 2026	12.97	13.73	12.97	13.11	13.11	2.58%	510,419
Apr 29, 2026	14.54	14.60	12.67	12.78	12.78	-12.47%	548,136
Apr 28, 2026	15.05	15.10	13.52	14.60	14.60	-3.38%	940,293
Apr 27, 2026	14.17	15.84	14.17	15.11	15.11	5.66%	1,977,756
Apr 24, 2026	14.09	14.50	13.67	14.30	14.30	2.36%	366,217
Apr 23, 2026	13.88	14.08	13.52	13.97	13.97	0.36%	276,635
Apr 22, 2026	13.70	14.16	13.40	13.92	13.92	1.75%	456,531
Apr 21, 2026	14.12	14.59	13.63	13.68	13.68	-2.98%	274,154
Apr 20, 2026	14.62	14.62	13.81	14.10	14.10	-2.42%	521,586
Apr 17, 2026	13.70	14.50	13.10	14.45	14.45	7.20%	764,391
Apr 16, 2026	14.05	14.91	13.28	13.48	13.48	-3.78%	534,865
Apr 15, 2026	14.61	14.92	13.97	14.01	14.01	-5.21%	614,879
Apr 14, 2026	14.53	15.00	14.42	14.78	14.78	1.93%	634,059
Apr 13, 2026	14.38	14.59	14.23	14.50	14.50	0.52%	220,220
Apr 10, 2026	14.92	15.05	13.94	14.43	14.43	-3.58%	198,197
Apr 9, 2026	15.00	15.35	14.33	14.96	14.96	-0.60%	1,161,810
Apr 8, 2026	15.00	15.25	14.70	15.05	15.05	3.15%	526,993
Apr 7, 2026	14.85	15.03	14.19	14.59	14.59	-1.95%	289,851
Apr 6, 2026	15.02	16.52	14.80	14.88	14.88	-0.90%	834,773
Apr 2, 2026	15.68	15.98	14.80	15.02	15.02	-6.16%	335,121
Apr 1, 2026	15.91	16.95	15.56	16.00	16.00	0.06%	557,354
Mar 31, 2026	14.01	16.30	13.85	15.99	15.99	14.13%	610,393
Mar 30, 2026	14.86	15.12	13.61	14.01	14.01	-5.97%	253,852
Mar 27, 2026	14.99	15.25	14.39	14.90	14.90	-0.47%	360,686
Mar 26, 2026	13.96	15.12	13.74	14.97	14.97	6.93%	382,407