Tenax Therapeutics Inc. (TENX)
NASDAQ: TENX
· Real-Time Price · USD
7.50
-0.11 (-1.45%)
At close: Oct 03, 2025, 3:59 PM
7.50
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
TENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.64 | 7.91 | 7.44 | 7.50 | 7.50 | -1.45% | 50,130 |
| Oct 2, 2025 | 7.64 | 7.72 | 7.53 | 7.61 | 7.61 | -0.13% | 45,300 |
| Oct 1, 2025 | 7.38 | 7.88 | 7.38 | 7.62 | 7.62 | 0.13% | 221,718 |
| Sep 30, 2025 | 7.22 | 7.81 | 7.22 | 7.61 | 7.61 | 4.39% | 169,400 |
| Sep 29, 2025 | 7.30 | 7.44 | 7.15 | 7.29 | 7.29 | 0.41% | 147,600 |
| Sep 26, 2025 | 6.91 | 7.30 | 6.81 | 7.26 | 7.26 | 6.61% | 182,211 |
| Sep 25, 2025 | 6.50 | 7.13 | 6.50 | 6.81 | 6.81 | 4.77% | 551,400 |
| 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 |
Page 1 of 136