TENX Historical Prices
Tenax Therapeutics, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
19.40
Period low
1.31
Period change
-77.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.62 | 1.64 | 1.54 | 1.62 | +0.62% | 901,932 |
| Nov 12, 2026 | 1.67 | 1.68 | 1.59 | 1.61 | -4.73% | 833,149 |
| Nov 11, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | +0.00% | 759,371 |
| Nov 10, 2026 | 1.76 | 1.77 | 1.62 | 1.69 | -5.06% | 1,118,525 |
| Nov 9, 2026 | 1.72 | 1.83 | 1.65 | 1.78 | +5.33% | 1,523,903 |
| Nov 6, 2026 | 1.64 | 1.72 | 1.62 | 1.69 | +3.68% | 789,279 |
| Nov 5, 2026 | 1.77 | 1.77 | 1.57 | 1.63 | -9.94% | 1,963,427 |
| Nov 4, 2026 | 1.85 | 1.88 | 1.74 | 1.81 | -1.63% | 1,247,113 |
| Nov 3, 2026 | 1.81 | 1.92 | 1.79 | 1.84 | +2.22% | 2,497,533 |
| Nov 2, 2026 | 1.83 | 1.84 | 1.77 | 1.80 | +0.56% | 1,162,972 |
| Oct 30, 2026 | 1.83 | 1.85 | 1.73 | 1.79 | -3.76% | 888,064 |
| Oct 29, 2026 | 1.86 | 2.01 | 1.81 | 1.86 | -1.06% | 2,459,637 |
| Oct 28, 2026 | 1.72 | 1.89 | 1.69 | 1.88 | +9.30% | 1,656,144 |
| Oct 27, 2026 | 1.62 | 1.76 | 1.60 | 1.72 | +4.88% | 1,672,167 |
| Oct 26, 2026 | 1.72 | 1.74 | 1.62 | 1.64 | -4.65% | 1,264,090 |
| Oct 23, 2026 | 1.76 | 1.76 | 1.69 | 1.72 | -2.27% | 854,386 |
| Oct 22, 2026 | 1.74 | 1.84 | 1.64 | 1.76 | +7.98% | 3,299,451 |
| Oct 21, 2026 | 1.65 | 1.70 | 1.61 | 1.63 | +0.00% | 2,353,314 |
| Oct 20, 2026 | 1.50 | 1.64 | 1.50 | 1.63 | +7.24% | 1,459,077 |
| Oct 19, 2026 | 1.41 | 1.54 | 1.41 | 1.52 | +11.76% | 2,582,184 |
| Oct 16, 2026 | 1.51 | 1.52 | 1.36 | 1.36 | -9.93% | 1,859,172 |
| Oct 15, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | -1.63% | 2,012,985 |
| Oct 14, 2026 | 1.60 | 1.65 | 1.53 | 1.53 | -4.06% | 1,959,916 |
| Oct 13, 2026 | 1.84 | 1.84 | 1.58 | 1.60 | -12.57% | 7,683,629 |
| Oct 12, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | -2.14% | 790,568 |
| Oct 9, 2026 | 1.86 | 1.91 | 1.80 | 1.87 | +0.54% | 2,345,207 |
| Oct 8, 2026 | 1.91 | 1.91 | 1.82 | 1.86 | -2.62% | 2,405,248 |
| Oct 7, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | -1.04% | 701,611 |
| Oct 6, 2026 | 1.96 | 2.00 | 1.90 | 1.93 | -1.53% | 1,183,569 |
| Oct 5, 2026 | 1.98 | 1.99 | 1.88 | 1.96 | -1.01% | 1,468,364 |
| Oct 2, 2026 | 1.96 | 2.00 | 1.92 | 1.98 | +2.59% | 2,033,172 |
| Oct 1, 2026 | 1.91 | 1.96 | 1.87 | 1.93 | +2.12% | 2,291,820 |
| Sep 30, 2026 | 1.84 | 1.92 | 1.80 | 1.89 | +2.72% | 4,223,444 |
| Sep 29, 2026 | 1.83 | 1.89 | 1.81 | 1.84 | -0.54% | 2,271,261 |
| Sep 28, 2026 | 1.81 | 1.88 | 1.80 | 1.85 | +2.21% | 2,209,344 |
| Sep 25, 2026 | 1.88 | 1.93 | 1.81 | 1.81 | -4.23% | 1,997,254 |
| Sep 24, 2026 | 1.89 | 1.92 | 1.80 | 1.89 | -0.53% | 4,080,062 |
| Sep 23, 2026 | 1.91 | 1.94 | 1.85 | 1.90 | -2.06% | 2,353,049 |
| Sep 22, 2026 | 1.88 | 1.95 | 1.88 | 1.94 | +3.19% | 2,189,188 |
| Sep 21, 2026 | 1.88 | 1.92 | 1.86 | 1.88 | -1.05% | 2,141,298 |
| Sep 18, 2026 | 1.92 | 1.97 | 1.85 | 1.90 | +2.15% | 7,081,289 |
| Sep 17, 2026 | 1.89 | 1.94 | 1.81 | 1.86 | +2.20% | 3,565,115 |
| Sep 16, 2026 | 1.88 | 1.93 | 1.81 | 1.82 | -0.55% | 2,285,908 |
| Sep 15, 2026 | 1.85 | 1.87 | 1.81 | 1.83 | -1.61% | 1,647,354 |
| Sep 14, 2026 | 1.84 | 1.89 | 1.83 | 1.86 | +0.00% | 2,007,147 |
| Sep 11, 2026 | 1.99 | 2.00 | 1.86 | 1.86 | -4.62% | 2,724,583 |
| Sep 10, 2026 | 2.13 | 2.14 | 1.95 | 1.95 | -8.45% | 4,190,512 |
| Sep 9, 2026 | 2.06 | 2.22 | 2.04 | 2.13 | +7.58% | 9,175,071 |
| Sep 8, 2026 | 1.95 | 2.18 | 1.94 | 1.98 | +2.06% | 7,711,232 |
| Sep 4, 2026 | 1.81 | 1.96 | 1.80 | 1.94 | +8.99% | 4,542,529 |
| Sep 3, 2026 | 1.99 | 2.04 | 1.77 | 1.78 | -3.78% | 14,092,406 |
| Sep 2, 2026 | 1.81 | 1.85 | 1.77 | 1.85 | +0.54% | 3,702,050 |
| Aug 31, 2026 | 2.10 | 2.11 | 1.73 | 1.84 | -13.62% | 17,237,112 |
| Aug 28, 2026 | 2.16 | 2.29 | 2.12 | 2.13 | -2.74% | 2,807,598 |
| Aug 27, 2026 | 2.13 | 2.23 | 2.10 | 2.19 | +3.30% | 2,647,563 |
| Aug 26, 2026 | 2.29 | 2.38 | 2.12 | 2.12 | -8.62% | 5,148,439 |
| Aug 25, 2026 | 2.08 | 2.43 | 2.08 | 2.32 | +25.41% | 14,445,475 |
| Aug 24, 2026 | 1.70 | 1.90 | 1.69 | 1.85 | +5.71% | 6,274,388 |
| Aug 21, 2026 | 1.81 | 1.84 | 1.73 | 1.75 | -1.69% | 4,179,567 |
| Aug 20, 2026 | 1.86 | 1.88 | 1.76 | 1.78 | -6.32% | 4,098,958 |
| Aug 19, 2026 | 1.75 | 1.96 | 1.70 | 1.90 | +11.76% | 11,930,770 |
| Aug 18, 2026 | 1.68 | 1.73 | 1.59 | 1.70 | -0.58% | 13,374,333 |
| Aug 17, 2026 | 1.75 | 1.93 | 1.70 | 1.71 | -5.00% | 9,893,998 |
| Aug 14, 2026 | 1.77 | 1.87 | 1.71 | 1.80 | -1.64% | 5,842,324 |
| Aug 13, 2026 | 1.70 | 1.92 | 1.70 | 1.83 | +6.40% | 10,638,684 |
| Aug 12, 2026 | 1.65 | 1.75 | 1.57 | 1.72 | +6.17% | 12,540,565 |
| Aug 11, 2026 | 1.44 | 1.84 | 1.43 | 1.62 | +17.82% | 32,913,532 |
| Aug 10, 2026 | 1.79 | 1.83 | 1.31 | 1.38 | -89.77% | 65,532,795 |
| Aug 7, 2026 | 13.50 | 14.25 | 13.10 | 13.44 | +0.98% | 2,094,837 |
| Aug 6, 2026 | 12.99 | 13.60 | 12.99 | 13.31 | +1.99% | 1,191,903 |
| Aug 5, 2026 | 13.53 | 13.74 | 12.97 | 13.05 | -5.57% | 2,250,025 |
| Aug 4, 2026 | 14.51 | 14.64 | 13.18 | 13.82 | -3.56% | 2,253,532 |
| Aug 3, 2026 | 13.76 | 14.57 | 13.12 | 14.33 | +4.60% | 2,000,706 |
| Jul 31, 2026 | 15.04 | 15.52 | 13.65 | 13.70 | -9.27% | 1,784,928 |
| Jul 30, 2026 | 14.82 | 15.23 | 14.50 | 15.10 | +1.89% | 1,966,764 |
| Jul 29, 2026 | 15.86 | 16.25 | 14.64 | 14.82 | -6.20% | 1,565,529 |
| Jul 28, 2026 | 16.47 | 16.50 | 15.29 | 15.80 | -2.41% | 1,559,894 |
| Jul 27, 2026 | 14.75 | 16.28 | 14.72 | 16.19 | +11.42% | 1,803,993 |
| Jul 24, 2026 | 14.60 | 14.84 | 14.22 | 14.53 | -0.75% | 1,155,111 |
| Jul 23, 2026 | 14.57 | 15.05 | 14.35 | 14.64 | -1.01% | 1,400,925 |
| Jul 22, 2026 | 15.92 | 16.26 | 14.00 | 14.79 | -5.92% | 1,644,589 |
| Jul 21, 2026 | 15.66 | 16.25 | 15.43 | 15.72 | +0.26% | 1,276,799 |
| Jul 20, 2026 | 15.81 | 16.02 | 15.08 | 15.68 | -1.07% | 823,155 |
| Jul 17, 2026 | 14.78 | 16.18 | 14.55 | 15.85 | +5.11% | 808,315 |
| Jul 16, 2026 | 15.25 | 15.44 | 14.59 | 15.08 | -1.69% | 925,812 |
| Jul 15, 2026 | 15.57 | 16.05 | 15.03 | 15.34 | -1.41% | 989,619 |
| Jul 14, 2026 | 16.07 | 16.13 | 15.25 | 15.56 | -2.63% | 1,221,815 |
| Jul 13, 2026 | 17.12 | 17.22 | 15.89 | 15.98 | -8.95% | 1,299,237 |
| Jul 10, 2026 | 18.15 | 18.31 | 17.00 | 17.55 | -4.20% | 1,048,549 |
| Jul 9, 2026 | 18.00 | 19.40 | 17.73 | 18.32 | +3.33% | 1,532,320 |
| Jul 8, 2026 | 17.07 | 17.88 | 16.73 | 17.73 | +2.01% | 1,207,206 |
| Jul 7, 2026 | 16.20 | 17.61 | 15.80 | 17.38 | +6.89% | 1,639,906 |
| Jul 6, 2026 | 15.47 | 16.61 | 15.28 | 16.26 | +5.17% | 1,519,099 |
| Jul 2, 2026 | 14.66 | 15.49 | 14.00 | 15.46 | +16.33% | 3,894,945 |
| Jul 1, 2026 | 14.40 | 14.88 | 13.22 | 13.29 | -8.66% | 827,285 |
| Jun 30, 2026 | 13.87 | 14.85 | 13.72 | 14.55 | +7.78% | 1,330,632 |
| Jun 29, 2026 | 13.29 | 13.68 | 12.96 | 13.50 | +0.45% | 648,505 |
| Jun 26, 2026 | 12.83 | 13.87 | 12.83 | 13.44 | +4.27% | 5,207,905 |
| Jun 25, 2026 | 12.84 | 13.34 | 12.41 | 12.89 | -0.31% | 683,936 |
| Jun 24, 2026 | 13.60 | 13.85 | 12.92 | 12.93 | -5.21% | 695,313 |
| Jun 23, 2026 | 12.00 | 13.69 | 12.00 | 13.64 | +11.35% | 1,018,498 |
| Jun 22, 2026 | 12.50 | 12.70 | 11.86 | 12.25 | +2.08% | 877,058 |
| Jun 18, 2026 | 11.94 | 12.28 | 11.78 | 12.00 | +1.10% | 2,691,092 |
| Jun 17, 2026 | 11.26 | 11.97 | 11.26 | 11.87 | +4.77% | 1,280,545 |
| Jun 16, 2026 | 11.50 | 11.56 | 11.20 | 11.33 | -1.90% | 795,067 |
| Jun 15, 2026 | 11.65 | 11.74 | 11.11 | 11.55 | +0.61% | 760,046 |
| Jun 12, 2026 | 11.36 | 12.30 | 11.27 | 11.48 | +6.99% | 1,767,804 |
| Jun 11, 2026 | 10.51 | 11.00 | 10.30 | 10.73 | +1.71% | 948,698 |
| Jun 10, 2026 | 10.63 | 11.00 | 10.53 | 10.55 | -1.68% | 381,350 |
| Jun 9, 2026 | 10.55 | 10.99 | 10.25 | 10.73 | +1.80% | 1,445,842 |
| Jun 8, 2026 | 10.89 | 11.14 | 10.54 | 10.54 | -1.77% | 588,077 |
| Jun 5, 2026 | 11.07 | 11.07 | 10.57 | 10.73 | -3.25% | 560,366 |
| Jun 4, 2026 | 10.75 | 11.57 | 10.75 | 11.09 | +2.97% | 883,553 |
| Jun 3, 2026 | 10.90 | 11.34 | 10.76 | 10.77 | -1.64% | 554,251 |
| Jun 2, 2026 | 11.75 | 11.80 | 10.88 | 10.95 | -8.52% | 936,439 |
| Jun 1, 2026 | 11.80 | 12.10 | 11.50 | 11.97 | +0.84% | 1,700,382 |
| May 29, 2026 | 11.67 | 11.95 | 11.42 | 11.87 | +1.54% | 390,713 |
| May 28, 2026 | 11.88 | 11.96 | 11.56 | 11.69 | -1.60% | 624,140 |
| May 27, 2026 | 11.98 | 12.44 | 11.81 | 11.88 | -0.83% | 497,606 |
| May 26, 2026 | 12.35 | 12.45 | 11.95 | 11.98 | -1.24% | 353,003 |
| May 22, 2026 | 12.36 | 12.44 | 11.94 | 12.13 | -1.86% | 219,568 |
| May 21, 2026 | 11.89 | 12.75 | 11.85 | 12.36 | +3.00% | 443,410 |
| May 20, 2026 | 11.51 | 12.18 | 11.51 | 12.00 | +4.58% | 327,892 |
| May 19, 2026 | 11.46 | 11.56 | 10.95 | 11.47 | -1.25% | 356,558 |
| May 18, 2026 | 12.00 | 12.29 | 11.18 | 11.62 | -3.01% | 828,481 |
| May 15, 2026 | 11.74 | 12.37 | 11.40 | 11.98 | +0.67% | 775,405 |
| May 14, 2026 | 11.91 | 12.18 | 11.67 | 11.90 | -0.08% | 348,385 |
| May 13, 2026 | 12.17 | 12.30 | 11.76 | 11.91 | -2.14% | 432,733 |
| May 12, 2026 | 12.27 | 12.37 | 11.66 | 12.17 | +1.84% | 511,818 |
| May 11, 2026 | 11.70 | 12.32 | 11.55 | 11.95 | +2.49% | 1,382,557 |
| May 8, 2026 | 11.79 | 11.86 | 11.41 | 11.66 | +0.09% | 929,454 |
| May 7, 2026 | 12.05 | 12.21 | 11.43 | 11.65 | -3.08% | 888,881 |
| May 6, 2026 | 12.54 | 12.77 | 11.99 | 12.02 | -3.76% | 1,077,876 |
| May 5, 2026 | 13.36 | 13.39 | 12.47 | 12.49 | -6.23% | 416,819 |
| May 4, 2026 | 12.88 | 13.40 | 12.80 | 13.32 | +4.23% | 505,921 |
| May 1, 2026 | 13.24 | 13.32 | 12.56 | 12.78 | -2.52% | 451,695 |
| Apr 30, 2026 | 12.97 | 13.73 | 12.97 | 13.11 | +2.58% | 510,419 |
| Apr 29, 2026 | 14.54 | 14.60 | 12.67 | 12.78 | -12.47% | 548,137 |
| Apr 28, 2026 | 15.05 | 15.10 | 13.52 | 14.60 | -3.38% | 940,294 |
| Apr 27, 2026 | 14.17 | 15.84 | 14.17 | 15.11 | +5.66% | 1,977,754 |
| Apr 24, 2026 | 14.09 | 14.50 | 13.67 | 14.30 | +2.36% | 366,218 |
| Apr 23, 2026 | 13.88 | 14.08 | 13.52 | 13.97 | +0.36% | 276,635 |
| Apr 22, 2026 | 13.70 | 14.16 | 13.40 | 13.92 | +1.75% | 456,531 |
| Apr 21, 2026 | 14.12 | 14.59 | 13.63 | 13.68 | -2.98% | 274,155 |
| Apr 20, 2026 | 14.62 | 14.62 | 13.81 | 14.10 | -2.42% | 521,586 |
| Apr 17, 2026 | 13.70 | 14.50 | 13.10 | 14.45 | +7.20% | 764,391 |
| Apr 16, 2026 | 14.05 | 14.91 | 13.28 | 13.48 | -3.78% | 534,865 |
| Apr 15, 2026 | 14.61 | 14.92 | 13.97 | 14.01 | -5.21% | 614,880 |
| Apr 14, 2026 | 14.53 | 15.00 | 14.42 | 14.78 | +1.93% | 634,060 |
| Apr 13, 2026 | 14.38 | 14.59 | 14.23 | 14.50 | +0.52% | 220,220 |
| Apr 10, 2026 | 14.92 | 15.04 | 13.94 | 14.43 | -3.58% | 198,197 |
| Apr 9, 2026 | 15.00 | 15.35 | 14.33 | 14.96 | -0.60% | 1,164,165 |
| Apr 8, 2026 | 15.00 | 15.25 | 14.70 | 15.05 | +3.15% | 526,994 |
| Apr 7, 2026 | 14.85 | 15.03 | 14.19 | 14.59 | -1.95% | 289,852 |
| Apr 6, 2026 | 15.02 | 16.52 | 14.80 | 14.88 | -0.90% | 834,773 |
| Apr 2, 2026 | 15.68 | 15.98 | 14.80 | 15.02 | -6.16% | 335,121 |
| Apr 1, 2026 | 15.91 | 16.95 | 15.56 | 16.00 | +0.06% | 557,355 |
| Mar 31, 2026 | 14.01 | 16.30 | 13.85 | 15.99 | +14.13% | 610,394 |
| Mar 30, 2026 | 14.86 | 15.12 | 13.61 | 14.01 | -5.97% | 253,852 |
| Mar 27, 2026 | 14.99 | 15.25 | 14.39 | 14.90 | -0.47% | 360,687 |
| Mar 26, 2026 | 13.96 | 15.12 | 13.74 | 14.97 | +6.93% | 382,408 |
| Mar 25, 2026 | 13.36 | 14.08 | 13.30 | 14.00 | +5.82% | 363,085 |
| Mar 24, 2026 | 14.24 | 14.24 | 13.22 | 13.23 | -7.29% | 354,939 |
| Mar 23, 2026 | 14.34 | 14.90 | 13.79 | 14.27 | -0.21% | 225,668 |
| Mar 20, 2026 | 14.90 | 15.33 | 14.00 | 14.30 | -4.09% | 227,875 |
| Mar 19, 2026 | 15.27 | 15.89 | 14.22 | 14.91 | -4.21% | 289,187 |
| Mar 18, 2026 | 15.06 | 16.27 | 15.00 | 15.56 | +2.60% | 449,818 |
| Mar 17, 2026 | 14.82 | 15.74 | 14.55 | 15.17 | +8.51% | 672,604 |
| Mar 16, 2026 | 14.42 | 14.96 | 13.81 | 13.98 | +1.01% | 387,420 |
| Mar 13, 2026 | 14.18 | 14.85 | 13.70 | 13.84 | -2.47% | 273,646 |
| Mar 12, 2026 | 14.81 | 15.53 | 14.02 | 14.19 | -2.94% | 326,216 |
| Mar 11, 2026 | 14.74 | 15.25 | 13.62 | 14.62 | +0.76% | 835,602 |
| Mar 10, 2026 | 12.00 | 14.60 | 12.00 | 14.51 | +31.67% | 2,131,300 |
| Mar 9, 2026 | 10.63 | 11.82 | 10.37 | 11.02 | +3.09% | 531,601 |
| Mar 6, 2026 | 11.76 | 11.87 | 10.63 | 10.69 | -9.71% | 209,231 |
| Mar 5, 2026 | 11.82 | 12.19 | 11.50 | 11.84 | -0.92% | 264,848 |
| Mar 4, 2026 | 11.42 | 12.20 | 11.18 | 11.95 | +4.64% | 203,534 |
| Mar 3, 2026 | 11.65 | 11.87 | 11.11 | 11.42 | -1.72% | 119,488 |
| Mar 2, 2026 | 11.90 | 12.40 | 11.48 | 11.62 | -3.17% | 126,476 |
| Feb 27, 2026 | 11.72 | 12.11 | 11.31 | 12.00 | +2.13% | 944,985 |
| Feb 26, 2026 | 12.46 | 12.46 | 11.61 | 11.75 | -5.09% | 67,709 |
| Feb 25, 2026 | 11.53 | 12.85 | 11.45 | 12.38 | +6.27% | 209,131 |
| Feb 24, 2026 | 12.01 | 12.15 | 11.54 | 11.65 | -3.72% | 105,233 |
| Feb 23, 2026 | 12.17 | 12.57 | 11.90 | 12.10 | -1.31% | 77,760 |
| Feb 20, 2026 | 12.45 | 12.59 | 12.19 | 12.26 | -1.37% | 77,524 |
| Feb 19, 2026 | 12.50 | 12.92 | 12.17 | 12.43 | -0.56% | 226,460 |
| Feb 18, 2026 | 12.37 | 13.14 | 12.28 | 12.50 | +0.16% | 174,308 |
| Feb 17, 2026 | 12.65 | 12.65 | 11.80 | 12.48 | -1.34% | 114,694 |
| Feb 13, 2026 | 12.88 | 13.32 | 12.51 | 12.65 | -2.09% | 143,099 |
| Feb 12, 2026 | 13.04 | 13.21 | 12.60 | 12.92 | -0.62% | 92,053 |
| Feb 11, 2026 | 12.80 | 13.40 | 12.53 | 13.00 | +1.64% | 150,561 |
| Feb 10, 2026 | 14.00 | 14.08 | 12.73 | 12.79 | -1.62% | 159,836 |
| Feb 9, 2026 | 12.66 | 13.02 | 12.58 | 13.00 | +2.12% | 158,447 |
| Feb 6, 2026 | 12.39 | 13.12 | 12.20 | 12.73 | +2.99% | 128,167 |
| Feb 5, 2026 | 12.90 | 13.27 | 12.35 | 12.36 | -5.86% | 237,509 |
| Feb 4, 2026 | 12.95 | 13.34 | 12.40 | 13.13 | +1.39% | 151,557 |
| Feb 3, 2026 | 12.95 | 13.37 | 12.85 | 12.95 | +0.00% | 141,321 |
| Feb 2, 2026 | 12.30 | 13.18 | 12.24 | 12.95 | +3.52% | 248,550 |
| Jan 30, 2026 | 13.45 | 13.80 | 12.36 | 12.51 | -6.43% | 284,596 |
| Jan 29, 2026 | 13.97 | 14.28 | 13.25 | 13.37 | -4.57% | 163,215 |
| Jan 28, 2026 | 14.90 | 15.03 | 14.01 | 14.01 | -5.02% | 235,016 |
| Jan 27, 2026 | 14.30 | 15.64 | 14.10 | 14.75 | +3.65% | 390,797 |
| Jan 26, 2026 | 14.54 | 14.57 | 13.84 | 14.23 | -3.20% | 240,966 |
| Jan 23, 2026 | 14.89 | 15.43 | 14.40 | 14.70 | -0.54% | 196,523 |
| Jan 22, 2026 | 15.81 | 15.81 | 14.25 | 14.78 | -4.95% | 503,527 |
| Jan 21, 2026 | 16.45 | 16.84 | 15.54 | 15.55 | -5.30% | 197,890 |
| Jan 20, 2026 | 16.08 | 16.50 | 15.35 | 16.42 | +2.31% | 237,893 |
| Jan 16, 2026 | 15.91 | 16.65 | 15.28 | 16.05 | +0.94% | 165,816 |
| Jan 15, 2026 | 18.27 | 18.29 | 15.15 | 15.90 | -12.97% | 638,123 |
| Jan 14, 2026 | 15.05 | 18.38 | 14.80 | 18.27 | +21.40% | 1,290,493 |
| Jan 13, 2026 | 14.85 | 15.58 | 14.30 | 15.05 | +2.38% | 263,698 |
| Jan 12, 2026 | 13.42 | 14.84 | 13.42 | 14.70 | +10.53% | 275,583 |
| Jan 9, 2026 | 13.14 | 13.80 | 12.78 | 13.30 | +1.37% | 300,504 |
| Jan 8, 2026 | 12.93 | 13.53 | 12.40 | 13.12 | +2.10% | 283,235 |
| Jan 7, 2026 | 13.40 | 14.02 | 12.40 | 12.85 | -3.17% | 332,002 |
| Jan 6, 2026 | 12.50 | 13.41 | 12.19 | 13.27 | +7.71% | 442,166 |
| Jan 5, 2026 | 13.29 | 13.85 | 11.76 | 12.32 | +11.49% | 635,722 |
| Jan 2, 2026 | 12.27 | 12.66 | 10.94 | 11.05 | -9.35% | 85,615 |
| Dec 31, 2025 | 11.96 | 12.34 | 11.84 | 12.19 | +1.58% | 67,215 |
| Dec 30, 2025 | 12.21 | 12.32 | 11.70 | 12.00 | -1.48% | 122,488 |
| Dec 29, 2025 | 12.65 | 12.70 | 12.11 | 12.18 | -3.87% | 45,684 |
| Dec 26, 2025 | 12.56 | 13.00 | 12.04 | 12.67 | +0.96% | 117,949 |
| Dec 24, 2025 | 12.03 | 12.75 | 12.03 | 12.55 | +4.93% | 45,709 |
| Dec 23, 2025 | 12.33 | 13.35 | 11.91 | 11.96 | -4.01% | 242,663 |
| Dec 22, 2025 | 13.21 | 13.66 | 12.30 | 12.46 | -4.89% | 278,856 |
| Dec 19, 2025 | 13.05 | 14.22 | 12.90 | 13.10 | +2.18% | 458,977 |
| Dec 18, 2025 | 12.01 | 13.83 | 12.01 | 12.82 | +8.74% | 354,124 |
| Dec 17, 2025 | 11.30 | 12.42 | 10.97 | 11.79 | +5.65% | 358,981 |
| Dec 16, 2025 | 10.61 | 11.49 | 10.40 | 11.16 | +5.18% | 207,613 |
| Dec 15, 2025 | 10.47 | 11.00 | 10.45 | 10.61 | +2.31% | 320,934 |
| Dec 12, 2025 | 10.16 | 10.65 | 9.89 | 10.37 | +5.28% | 229,559 |
| Dec 11, 2025 | 9.94 | 10.10 | 9.60 | 9.85 | +0.31% | 90,897 |
| Dec 10, 2025 | 9.84 | 10.02 | 9.40 | 9.82 | -0.30% | 118,935 |
| Dec 9, 2025 | 10.31 | 10.49 | 9.65 | 9.85 | -4.37% | 195,977 |
| Dec 8, 2025 | 9.83 | 10.55 | 9.74 | 10.30 | +6.74% | 325,848 |
| Dec 5, 2025 | 9.45 | 9.91 | 9.44 | 9.65 | +3.21% | 169,573 |
| Dec 4, 2025 | 9.18 | 9.47 | 8.90 | 9.35 | +1.74% | 181,912 |
| Dec 3, 2025 | 8.96 | 9.20 | 8.76 | 9.19 | +2.00% | 202,968 |
| Dec 2, 2025 | 9.01 | 9.22 | 8.80 | 9.01 | -0.66% | 157,389 |
| Dec 1, 2025 | 9.29 | 9.32 | 8.82 | 9.07 | -3.82% | 112,937 |
| Nov 28, 2025 | 9.46 | 9.65 | 9.28 | 9.43 | -0.42% | 58,641 |
| Nov 26, 2025 | 9.51 | 9.70 | 9.09 | 9.47 | +0.74% | 217,255 |
| Nov 25, 2025 | 9.09 | 9.60 | 9.09 | 9.40 | +4.44% | 147,315 |
| Nov 24, 2025 | 8.29 | 9.19 | 8.16 | 9.00 | +10.43% | 172,507 |
| Nov 21, 2025 | 7.79 | 8.19 | 7.61 | 8.15 | +5.78% | 237,884 |
| Nov 20, 2025 | 7.57 | 7.81 | 7.38 | 7.71 | +5.26% | 70,151 |
| Nov 19, 2025 | 7.53 | 7.99 | 7.30 | 7.32 | -4.75% | 34,529 |
| Nov 18, 2025 | 7.40 | 8.05 | 7.35 | 7.68 | +4.56% | 123,397 |
| Nov 17, 2025 | 7.21 | 7.49 | 7.17 | 7.35 | +3.52% | 151,293 |
Daily open, high, low, close and volume for Tenax Therapeutics, Inc. (TENX). Showing 249 trading days. Unadjusted prices.