Education
About Us
Working with TipRanks
Follow Us
Tenax Therapeutics (TENX)
NASDAQ:TENX
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
12.01
13.83
12.01
12.82
12.82
+8.74%
354,124
2.90
Dec 17, 2025
11.30
12.42
10.98
11.79
11.79
+5.65%
358,981
2.96
Dec 16, 2025
10.61
11.49
10.40
11.16
11.16
+5.18%
207,613
1.74
Dec 15, 2025
10.47
11.00
10.45
10.61
10.61
+2.31%
320,934
2.71
Dec 12, 2025
10.16
10.65
9.89
10.37
10.37
+5.28%
229,559
2.00
Dec 11, 2025
9.94
10.10
9.60
9.85
9.85
+0.31%
90,897
0.80
Dec 10, 2025
9.84
10.02
9.40
9.82
9.82
-0.30%
118,935
1.06
Dec 09, 2025
10.31
10.49
9.65
9.85
9.85
-4.37%
195,977
1.76
Dec 08, 2025
9.83
10.55
9.74
10.30
10.30
+6.74%
325,848
2.96
Dec 05, 2025
9.45
9.91
9.44
9.65
9.65
+3.21%
169,573
1.57
Dec 04, 2025
9.18
9.47
8.90
9.35
9.35
+1.74%
181,912
1.73
Dec 03, 2025
8.96
9.20
8.76
9.19
9.19
+2.00%
202,968
1.99
Dec 02, 2025
9.01
9.22
8.80
9.01
9.01
-0.66%
157,389
1.58
Dec 01, 2025
9.29
9.32
8.82
9.07
9.07
-3.82%
112,937
1.15
Nov 28, 2025
9.46
9.65
9.28
9.43
9.43
-0.42%
58,641
0.60
Nov 26, 2025
9.51
9.70
9.09
9.47
9.47
+0.74%
217,255
2.31
Nov 25, 2025
9.09
9.60
9.09
9.40
9.40
+4.44%
147,315
1.61
Nov 24, 2025
8.29
9.19
8.16
9.00
9.00
+10.43%
172,607
1.93
Nov 21, 2025
7.79
8.19
7.61
8.15
8.15
+5.78%
237,884
2.75
Nov 20, 2025
7.57
7.81
7.38
7.71
7.70
+5.26%
70,151
0.82
Nov 19, 2025
7.53
7.99
7.30
7.32
7.32
-4.75%
34,529
0.41
Nov 18, 2025
7.40
8.05
7.35
7.69
7.68
+4.56%
123,397
1.48
Nov 17, 2025
7.21
7.49
7.17
7.35
7.35
+3.52%
151,293
1.86
Nov 14, 2025
6.80
7.20
6.60
7.10
7.10
+6.13%
155,204
1.96
Nov 13, 2025
6.87
6.99
6.63
6.69
6.69
-4.29%
50,318
0.64
Nov 12, 2025
7.09
7.10
6.94
6.99
6.99
-0.71%
17,957
0.23
Nov 11, 2025
6.90
7.19
6.82
7.04
7.04
+0.72%
15,366
0.19
Nov 10, 2025
7.01
7.10
6.87
6.99
6.99
-0.57%
16,108
0.20
Nov 07, 2025
6.98
7.09
6.92
7.03
7.03
+1.59%
36,739
0.47
Nov 06, 2025
7.16
7.31
6.78
6.92
6.92
-2.40%
11,623
0.15
Nov 05, 2025
6.98
7.31
6.51
7.09
7.09
+1.07%
14,889
0.19
Nov 04, 2025
7.08
7.16
6.84
7.02
7.02
-2.16%
36,838
0.47
Nov 03, 2025
7.45
7.45
7.10
7.17
7.17
-2.32%
46,154
0.60
Oct 31, 2025
7.49
7.54
7.15
7.34
7.34
-1.74%
29,558
0.38
Oct 30, 2025
7.57
7.72
7.30
7.47
7.47
+3.32%
88,121
1.16
Oct 29, 2025
7.24
7.28
7.00
7.23
7.23
+0.14%
35,939
0.46
Oct 28, 2025
7.27
7.75
7.22
7.22
7.22
-3.73%
214,802
2.88
Oct 27, 2025
7.55
7.60
7.10
7.50
7.50
+1.49%
27,476
0.37
Oct 24, 2025
7.23
7.53
7.18
7.39
7.39
+0.82%
27,685
0.37
Oct 23, 2025
7.39
7.40
7.17
7.33
7.33
-0.95%
52,955
0.72
Oct 22, 2025
7.26
7.72
7.13
7.40
7.40
+2.49%
171,884
2.42
Oct 21, 2025
6.69
7.24
6.10
7.22
7.22
+7.76%
189,656
2.79
Oct 20, 2025
6.65
6.89
6.65
6.70
6.70
+0.22%
72,305
1.05
Oct 17, 2025
6.90
7.02
6.65
6.69
6.68
-1.98%
52,182
0.76
Oct 16, 2025
7.66
7.70
6.82
6.82
6.82
-2.29%
94,263
1.41
Oct 15, 2025
7.46
7.53
6.93
6.98
6.98
-7.06%
113,805
1.74
Oct 14, 2025
7.40
7.73
7.24
7.51
7.51
+1.35%
65,841
1.02
Oct 13, 2025
7.36
7.55
7.29
7.41
7.41
-0.67%
57,084
0.90
Oct 10, 2025
7.84
7.99
7.27
7.46
7.46
-3.99%
56,354
0.90
Oct 09, 2025
7.83
8.24
7.72
7.77
7.77
-0.77%
225,057
3.78
Rows: