Tenax Therapeutics Inc. (TENX)
NASDAQ: TENX
· Real-Time Price · USD
6.81
0.31 (4.77%)
At close: Sep 25, 2025, 3:59 PM
6.88
1.03%
After-hours: Sep 25, 2025, 07:01 PM EDT
TENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 6.57 | 6.57 | 6.48 | 6.50 | 6.50 | -0.46% | 16,937 |
| Sep 23, 2025 | 6.49 | 6.60 | 6.39 | 6.53 | 6.53 | 1.56% | 28,000 |
| Sep 22, 2025 | 6.42 | 6.64 | 6.34 | 6.43 | 6.43 | 0.31% | 49,600 |
| Sep 19, 2025 | 6.50 | 6.50 | 6.35 | 6.41 | 6.41 | 0.00% | 25,800 |
| Sep 18, 2025 | 6.27 | 6.50 | 6.17 | 6.41 | 6.41 | 2.56% | 289,000 |
| Sep 17, 2025 | 6.48 | 6.50 | 6.12 | 6.25 | 6.25 | -0.79% | 78,800 |
| Sep 16, 2025 | 6.13 | 6.30 | 6.12 | 6.30 | 6.30 | 3.45% | 284,304 |
| Sep 15, 2025 | 6.20 | 6.20 | 6.02 | 6.09 | 6.09 | -0.33% | 8,152 |
| Sep 12, 2025 | 6.16 | 6.25 | 6.03 | 6.11 | 6.11 | -0.49% | 8,800 |
| Sep 11, 2025 | 6.14 | 6.15 | 6.01 | 6.14 | 6.14 | 0.33% | 36,400 |
| Sep 10, 2025 | 6.01 | 6.22 | 6.00 | 6.12 | 6.12 | 2.00% | 118,650 |
| Sep 9, 2025 | 6.11 | 6.11 | 5.97 | 6.00 | 6.00 | -0.66% | 264,373 |
| Sep 8, 2025 | 6.10 | 6.20 | 5.99 | 6.04 | 6.04 | 0.67% | 30,900 |
| Sep 5, 2025 | 5.96 | 6.03 | 5.96 | 6.00 | 6.00 | 0.00% | 10,100 |
| Sep 4, 2025 | 5.97 | 6.03 | 5.96 | 6.00 | 6.00 | -0.33% | 9,805 |
| Sep 3, 2025 | 5.98 | 6.03 | 5.98 | 6.02 | 6.02 | 0.67% | 11,313 |
| Sep 2, 2025 | 5.95 | 6.00 | 5.95 | 5.98 | 5.98 | -0.17% | 4,500 |
| Aug 29, 2025 | 5.96 | 6.02 | 5.92 | 5.99 | 5.99 | 1.01% | 10,100 |
| Aug 28, 2025 | 5.95 | 5.95 | 5.90 | 5.93 | 5.93 | 0.17% | 4,012 |
| Aug 27, 2025 | 5.99 | 6.02 | 5.90 | 5.92 | 5.92 | 0.34% | 4,216 |