Tenax Therapeutics, Inc. TENX
1.62 USD +0.01 (+0.62%)
Regular-session close
1.62 0.00 -0.01%
After hours · Nov 13, 7:09 PM ET
1.54 Day range 1.64
1.36 52-week range 18.32
- YTD
- -86.71%
- 1 year
- -75.78%
TENX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.62 | 1.64 | 1.54 | 1.62 | +0.01 | +0.62% | 896,950 |
| Nov 12, 2026 | 1.67 | 1.67 | 1.60 | 1.61 | -0.08 | -4.73% | 825,900 |
| Nov 11, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | 0.00 | 0.00% | 759,700 |
| Nov 10, 2026 | 1.76 | 1.77 | 1.62 | 1.69 | -0.09 | -5.06% | 1,118,500 |
| Nov 9, 2026 | 1.72 | 1.83 | 1.65 | 1.78 | +0.09 | +5.33% | 1,521,400 |
| Nov 6, 2026 | 1.64 | 1.72 | 1.62 | 1.69 | +0.06 | +3.68% | 783,300 |
| Nov 5, 2026 | 1.77 | 1.77 | 1.57 | 1.63 | -0.18 | -9.94% | 1,959,500 |
| Nov 4, 2026 | 1.85 | 1.88 | 1.74 | 1.81 | -0.03 | -1.63% | 1,244,000 |
| Nov 3, 2026 | 1.81 | 1.92 | 1.79 | 1.84 | +0.04 | +2.22% | 2,490,400 |
| Nov 2, 2026 | 1.83 | 1.84 | 1.77 | 1.80 | +0.01 | +0.56% | 1,162,700 |
| Oct 30, 2026 | 1.83 | 1.85 | 1.73 | 1.79 | -0.07 | -3.76% | 885,700 |
| Oct 29, 2026 | 1.86 | 2.01 | 1.81 | 1.86 | -0.02 | -1.06% | 2,458,700 |
| Oct 28, 2026 | 1.72 | 1.89 | 1.69 | 1.88 | +0.16 | +9.30% | 1,653,700 |
| Oct 27, 2026 | 1.62 | 1.76 | 1.60 | 1.72 | +0.08 | +4.88% | 1,669,300 |
| Oct 26, 2026 | 1.72 | 1.74 | 1.62 | 1.64 | -0.08 | -4.65% | 1,262,500 |
| Oct 23, 2026 | 1.76 | 1.76 | 1.69 | 1.72 | -0.04 | -2.27% | 852,000 |
| Oct 22, 2026 | 1.74 | 1.84 | 1.64 | 1.76 | +0.13 | +7.98% | 3,296,100 |
| Oct 21, 2026 | 1.65 | 1.70 | 1.62 | 1.63 | 0.00 | 0.00% | 2,353,300 |
| Oct 20, 2026 | 1.50 | 1.64 | 1.50 | 1.63 | +0.11 | +7.24% | 1,455,700 |
| Oct 19, 2026 | 1.41 | 1.54 | 1.41 | 1.52 | +0.16 | +11.76% | 2,578,800 |
| Oct 16, 2026 | 1.51 | 1.52 | 1.36 | 1.36 | -0.15 | -9.93% | 1,859,200 |
| Oct 15, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | -0.02 | -1.31% | 2,009,000 |
| Oct 14, 2026 | 1.60 | 1.65 | 1.53 | 1.53 | -0.07 | -4.38% | 1,955,800 |
| Oct 13, 2026 | 1.84 | 1.84 | 1.58 | 1.60 | -0.23 | -12.57% | 7,683,600 |
| Oct 12, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | -0.04 | -2.14% | 789,200 |
| Oct 9, 2026 | 1.86 | 1.91 | 1.80 | 1.87 | +0.01 | +0.54% | 2,344,800 |
| Oct 8, 2026 | 1.91 | 1.91 | 1.83 | 1.86 | -0.05 | -2.62% | 2,405,200 |
| Oct 7, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | -0.02 | -1.04% | 701,500 |
| Oct 6, 2026 | 1.96 | 2.00 | 1.90 | 1.93 | -0.03 | -1.53% | 1,180,100 |
| Oct 5, 2026 | 1.98 | 1.99 | 1.88 | 1.96 | -0.02 | -1.01% | 1,467,300 |
| Oct 2, 2026 | 1.96 | 2.00 | 1.92 | 1.98 | +0.05 | +2.59% | 2,030,300 |
| Oct 1, 2026 | 1.90 | 1.96 | 1.87 | 1.93 | +0.04 | +2.12% | 2,291,800 |
| Sep 30, 2026 | 1.84 | 1.92 | 1.80 | 1.89 | +0.05 | +2.72% | 4,223,400 |
| Sep 29, 2026 | 1.83 | 1.89 | 1.81 | 1.84 | -0.01 | -0.54% | 2,269,500 |
| Sep 28, 2026 | 1.81 | 1.88 | 1.80 | 1.85 | +0.04 | +2.21% | 2,207,700 |
| Sep 25, 2026 | 1.88 | 1.93 | 1.81 | 1.81 | -0.08 | -4.23% | 1,993,800 |
| Sep 24, 2026 | 1.89 | 1.91 | 1.80 | 1.89 | -0.01 | -0.53% | 4,080,100 |
| Sep 23, 2026 | 1.91 | 1.94 | 1.86 | 1.90 | -0.04 | -2.06% | 2,351,400 |
| Sep 22, 2026 | 1.88 | 1.95 | 1.88 | 1.94 | +0.06 | +3.19% | 2,186,100 |
| Sep 21, 2026 | 1.88 | 1.92 | 1.86 | 1.88 | -0.02 | -1.05% | 2,141,300 |
| Sep 18, 2026 | 1.92 | 1.97 | 1.85 | 1.90 | +0.04 | +2.15% | 7,081,300 |
| Sep 17, 2026 | 1.89 | 1.94 | 1.81 | 1.86 | +0.04 | +2.20% | 3,565,100 |
| Sep 16, 2026 | 1.88 | 1.93 | 1.82 | 1.82 | -0.01 | -0.55% | 2,285,900 |
| Sep 15, 2026 | 1.85 | 1.87 | 1.81 | 1.83 | -0.03 | -1.61% | 1,641,600 |
| Sep 14, 2026 | 1.84 | 1.89 | 1.83 | 1.86 | 0.00 | 0.00% | 2,007,100 |
| Sep 11, 2026 | 1.99 | 2.00 | 1.86 | 1.86 | -0.09 | -4.62% | 2,724,600 |
| Sep 10, 2026 | 2.13 | 2.14 | 1.95 | 1.95 | -0.18 | -8.45% | 4,190,500 |
| Sep 9, 2026 | 2.06 | 2.22 | 2.04 | 2.13 | +0.15 | +7.58% | 9,175,100 |
| Sep 8, 2026 | 1.95 | 2.18 | 1.93 | 1.98 | +0.04 | +2.06% | 7,753,600 |
| Sep 4, 2026 | 1.82 | 1.96 | 1.80 | 1.94 | +0.16 | +8.99% | 4,542,500 |
| Sep 3, 2026 | 1.99 | 2.04 | 1.77 | 1.78 | -0.07 | -3.78% | 14,092,400 |
| Sep 2, 2026 | 1.81 | 1.85 | 1.77 | 1.85 | +0.05 | +2.78% | 3,702,000 |
| Sep 1, 2026 | 1.79 | 1.85 | 1.77 | 1.80 | -0.04 | -2.17% | 4,293,900 |
| Aug 31, 2026 | 2.11 | 2.11 | 1.73 | 1.84 | -0.29 | -13.62% | 17,237,400 |
| Aug 28, 2026 | 2.16 | 2.29 | 2.12 | 2.13 | -0.06 | -2.74% | 2,807,600 |
| Aug 27, 2026 | 2.13 | 2.23 | 2.10 | 2.19 | +0.07 | +3.30% | 2,647,600 |
| Aug 26, 2026 | 2.29 | 2.38 | 2.12 | 2.12 | -0.20 | -8.62% | 5,148,400 |
| Aug 25, 2026 | 2.08 | 2.43 | 2.08 | 2.32 | +0.47 | +25.41% | 14,445,500 |
| Aug 24, 2026 | 1.70 | 1.90 | 1.69 | 1.85 | +0.10 | +5.71% | 6,274,400 |
| Aug 21, 2026 | 1.81 | 1.84 | 1.73 | 1.75 | -0.03 | -1.69% | 4,179,600 |
| Aug 20, 2026 | 1.86 | 1.88 | 1.76 | 1.78 | -0.12 | -6.32% | 4,099,000 |
| Aug 19, 2026 | 1.75 | 1.96 | 1.70 | 1.90 | +0.20 | +11.76% | 11,930,800 |
| Aug 18, 2026 | 1.68 | 1.73 | 1.59 | 1.70 | -0.01 | -0.58% | 13,374,300 |
| Aug 17, 2026 | 1.75 | 1.92 | 1.70 | 1.71 | -0.09 | -5.00% | 9,894,000 |
| Aug 14, 2026 | 1.77 | 1.87 | 1.71 | 1.80 | -0.03 | -1.64% | 5,842,400 |
65 days, newest first. Daily bars as drawn on the TENX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.