Tenax Therapeutics Inc. (TENX)
NASDAQ: TENX
· Real-Time Price · USD
5.96
0.00 (0.00%)
At close: Sep 04, 2025, 3:59 PM
TENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 5.97 | 6.01 | 5.90 | 5.90 | 5.90 | -0.34% | 18,927 |
| Aug 25, 2025 | 5.88 | 6.07 | 5.88 | 5.92 | 5.92 | -1.33% | 64,100 |
| Aug 22, 2025 | 6.05 | 6.05 | 5.91 | 6.00 | 6.00 | -0.66% | 7,745 |
| Aug 21, 2025 | 5.99 | 6.05 | 5.87 | 6.04 | 6.04 | 1.00% | 9,200 |
| Aug 20, 2025 | 6.04 | 6.04 | 5.90 | 5.98 | 5.98 | -0.66% | 20,800 |
| Aug 19, 2025 | 5.94 | 6.02 | 5.84 | 6.02 | 6.02 | 0.17% | 12,513 |
| Aug 18, 2025 | 5.89 | 6.01 | 5.86 | 6.01 | 6.01 | 0.67% | 33,600 |
| Aug 15, 2025 | 5.92 | 6.01 | 5.84 | 5.97 | 5.97 | 0.34% | 15,800 |
| Aug 14, 2025 | 5.82 | 5.95 | 5.82 | 5.95 | 5.95 | 0.68% | 37,564 |
| 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 |