Tenax Therapeutics Inc. (TENX)
NASDAQ: TENX
· Real-Time Price · USD
5.95
0.04 (0.68%)
At close: Aug 14, 2025, 3:59 PM
5.95
0.00%
After-hours: Aug 14, 2025, 04:10 PM EDT
TENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.82 | 5.95 | 5.82 | 5.95 | 5.95 | 0.68% | 37,630 |
| Aug 13, 2025 | 5.91 | 5.94 | 5.85 | 5.91 | 5.91 | 0.34% | 4,015 |
| Aug 12, 2025 | 5.85 | 5.95 | 5.80 | 5.89 | 5.89 | 0.68% | 15,131 |
| Aug 11, 2025 | 5.93 | 5.93 | 5.78 | 5.85 | 5.85 | -1.02% | 24,878 |
| Aug 8, 2025 | 6.00 | 6.00 | 5.88 | 5.91 | 5.91 | -1.17% | 9,400 |
| Aug 7, 2025 | 6.11 | 6.11 | 5.80 | 5.98 | 5.98 | -2.13% | 6,805 |
| Aug 6, 2025 | 6.19 | 6.19 | 5.91 | 6.11 | 6.11 | -0.97% | 7,047 |
| Aug 5, 2025 | 6.25 | 6.25 | 6.00 | 6.17 | 6.17 | -0.16% | 2,200 |
| Aug 4, 2025 | 6.16 | 6.19 | 5.97 | 6.18 | 6.18 | -0.64% | 6,154 |
| Aug 1, 2025 | 6.27 | 6.27 | 6.01 | 6.22 | 6.22 | -0.32% | 10,300 |
| Jul 31, 2025 | 6.17 | 6.28 | 5.99 | 6.24 | 6.24 | 0.16% | 153,000 |
| Jul 30, 2025 | 6.25 | 6.29 | 6.04 | 6.23 | 6.23 | 0.16% | 15,800 |
| Jul 29, 2025 | 6.10 | 6.25 | 5.99 | 6.22 | 6.22 | 1.14% | 14,732 |
| Jul 28, 2025 | 6.03 | 6.20 | 6.00 | 6.15 | 6.15 | 1.65% | 8,792 |
| Jul 25, 2025 | 6.12 | 6.12 | 5.83 | 6.05 | 6.05 | -0.98% | 19,940 |
| Jul 24, 2025 | 6.01 | 6.11 | 5.95 | 6.11 | 6.11 | 0.99% | 12,618 |
| Jul 23, 2025 | 5.80 | 6.19 | 5.80 | 6.05 | 6.05 | 0.50% | 4,103 |
| Jul 22, 2025 | 5.89 | 6.14 | 5.77 | 6.02 | 6.02 | 1.35% | 129,117 |
| Jul 21, 2025 | 5.84 | 6.13 | 5.81 | 5.94 | 5.94 | -0.34% | 18,100 |
| Jul 18, 2025 | 6.07 | 6.07 | 5.93 | 5.96 | 5.96 | 1.36% | 12,100 |