Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
11.02
+0.33 (3.09%)
At close: Mar 9, 2026, 4:00 PM EDT
11.69
+0.67 (6.06%)
After-hours: Mar 9, 2026, 4:17 PM EDT
Tenax Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.63 | 11.82 | 10.37 | 11.34 | - | 6.08% | 499,412 |
| Mar 6, 2026 | 11.76 | 11.87 | 10.63 | 10.69 | 10.69 | -9.71% | 208,062 |
| Mar 5, 2026 | 11.82 | 12.19 | 11.50 | 11.84 | 11.84 | -0.92% | 264,847 |
| Mar 4, 2026 | 11.42 | 12.20 | 11.18 | 11.95 | 11.95 | 4.64% | 203,491 |
| Mar 3, 2026 | 11.65 | 11.87 | 11.11 | 11.42 | 11.42 | -1.72% | 119,446 |
| Mar 2, 2026 | 11.90 | 12.40 | 11.48 | 11.62 | 11.62 | -3.17% | 126,461 |
| Feb 27, 2026 | 11.72 | 12.11 | 11.31 | 12.00 | 12.00 | 2.13% | 944,984 |
| Feb 26, 2026 | 12.46 | 12.46 | 11.61 | 11.75 | 11.75 | -5.09% | 67,592 |
| Feb 25, 2026 | 11.53 | 12.85 | 11.45 | 12.38 | 12.38 | 6.27% | 209,016 |
| Feb 24, 2026 | 12.01 | 12.15 | 11.54 | 11.65 | 11.65 | -3.72% | 105,216 |
| Feb 23, 2026 | 12.17 | 12.57 | 11.90 | 12.10 | 12.10 | -1.31% | 77,760 |
| Feb 20, 2026 | 12.45 | 12.59 | 12.19 | 12.26 | 12.26 | -1.37% | 77,324 |
| Feb 19, 2026 | 12.50 | 12.92 | 12.17 | 12.43 | 12.43 | -0.56% | 226,383 |
| Feb 18, 2026 | 12.37 | 13.14 | 12.28 | 12.50 | 12.50 | 0.16% | 174,308 |
| Feb 17, 2026 | 12.65 | 12.65 | 11.80 | 12.48 | 12.48 | -1.34% | 114,693 |
| Feb 13, 2026 | 12.88 | 13.32 | 12.51 | 12.65 | 12.65 | -2.09% | 143,054 |
| Feb 12, 2026 | 13.04 | 13.21 | 12.60 | 12.92 | 12.92 | -0.62% | 92,052 |
| Feb 11, 2026 | 12.80 | 13.40 | 12.53 | 13.00 | 13.00 | 1.64% | 150,558 |
| Feb 10, 2026 | 14.00 | 14.08 | 12.73 | 12.79 | 12.79 | -1.62% | 159,242 |
| Feb 9, 2026 | 12.66 | 13.02 | 12.58 | 13.00 | 13.00 | 2.12% | 157,833 |
| Feb 6, 2026 | 12.39 | 13.12 | 12.20 | 12.73 | 12.73 | 2.99% | 128,167 |
| Feb 5, 2026 | 12.90 | 13.27 | 12.35 | 12.36 | 12.36 | -5.86% | 237,241 |
| Feb 4, 2026 | 12.95 | 13.34 | 12.40 | 13.13 | 13.13 | 1.39% | 151,557 |
| Feb 3, 2026 | 12.95 | 13.37 | 12.85 | 12.95 | 12.95 | - | 141,171 |
| Feb 2, 2026 | 12.30 | 13.18 | 12.24 | 12.95 | 12.95 | 3.52% | 248,240 |
| Jan 30, 2026 | 13.45 | 13.80 | 12.36 | 12.51 | 12.51 | -6.43% | 284,595 |
| Jan 29, 2026 | 13.97 | 14.28 | 13.25 | 13.37 | 13.37 | -4.57% | 163,214 |
| Jan 28, 2026 | 14.90 | 15.03 | 14.01 | 14.01 | 14.01 | -5.02% | 233,986 |
| Jan 27, 2026 | 14.30 | 15.64 | 14.10 | 14.75 | 14.75 | 3.65% | 390,497 |
| Jan 26, 2026 | 14.54 | 14.57 | 13.84 | 14.23 | 14.23 | -3.20% | 239,376 |
| Jan 23, 2026 | 14.89 | 15.43 | 14.40 | 14.70 | 14.70 | -0.54% | 196,285 |
| Jan 22, 2026 | 15.81 | 15.81 | 14.25 | 14.78 | 14.78 | -4.95% | 503,503 |
| Jan 21, 2026 | 16.45 | 16.84 | 15.54 | 15.55 | 15.55 | -5.30% | 187,119 |
| Jan 20, 2026 | 16.08 | 16.50 | 15.35 | 16.42 | 16.42 | 2.31% | 237,760 |
| Jan 16, 2026 | 15.91 | 16.65 | 15.28 | 16.05 | 16.05 | 0.94% | 163,200 |
| Jan 15, 2026 | 18.27 | 18.29 | 15.15 | 15.90 | 15.90 | -12.97% | 637,300 |
| Jan 14, 2026 | 15.05 | 18.38 | 14.80 | 18.27 | 18.27 | 21.40% | 1,271,391 |
| Jan 13, 2026 | 14.85 | 15.58 | 14.30 | 15.05 | 15.05 | 2.38% | 263,646 |
| Jan 12, 2026 | 13.42 | 14.84 | 13.42 | 14.70 | 14.70 | 10.53% | 275,484 |
| Jan 9, 2026 | 13.14 | 13.80 | 12.78 | 13.30 | 13.30 | 1.37% | 300,478 |
| Jan 8, 2026 | 12.93 | 13.53 | 12.40 | 13.12 | 13.12 | 2.10% | 283,234 |
| Jan 7, 2026 | 13.40 | 14.02 | 12.40 | 12.85 | 12.85 | -3.17% | 331,496 |
| Jan 6, 2026 | 12.50 | 13.42 | 12.19 | 13.27 | 13.27 | 7.71% | 441,546 |
| Jan 5, 2026 | 13.29 | 13.85 | 11.76 | 12.32 | 12.32 | 11.49% | 626,026 |
| Jan 2, 2026 | 12.27 | 12.66 | 10.94 | 11.05 | 11.05 | -9.35% | 85,427 |
| Dec 31, 2025 | 11.96 | 12.34 | 11.84 | 12.19 | 12.19 | 1.58% | 67,215 |
| Dec 30, 2025 | 12.21 | 12.32 | 11.70 | 12.00 | 12.00 | -1.48% | 122,416 |
| Dec 29, 2025 | 12.65 | 12.70 | 12.11 | 12.18 | 12.18 | -3.87% | 45,684 |
| Dec 26, 2025 | 12.56 | 13.00 | 12.04 | 12.67 | 12.67 | 0.96% | 117,949 |
| Dec 24, 2025 | 12.03 | 12.76 | 12.03 | 12.55 | 12.55 | 4.93% | 45,281 |
| Dec 23, 2025 | 12.33 | 13.35 | 11.91 | 11.96 | 11.96 | -4.01% | 242,496 |
| Dec 22, 2025 | 13.21 | 13.66 | 12.30 | 12.46 | 12.46 | -4.89% | 278,854 |
| Dec 19, 2025 | 13.05 | 14.22 | 12.90 | 13.10 | 13.10 | 2.18% | 458,243 |
| Dec 18, 2025 | 12.01 | 13.83 | 12.01 | 12.82 | 12.82 | 8.74% | 353,909 |
| Dec 17, 2025 | 11.30 | 12.42 | 10.98 | 11.79 | 11.79 | 5.65% | 358,981 |
| Dec 16, 2025 | 10.61 | 11.49 | 10.40 | 11.16 | 11.16 | 5.18% | 207,613 |
| Dec 15, 2025 | 10.47 | 11.00 | 10.45 | 10.61 | 10.61 | 2.31% | 320,934 |
| Dec 12, 2025 | 10.16 | 10.65 | 9.89 | 10.37 | 10.37 | 5.28% | 229,559 |
| Dec 11, 2025 | 9.94 | 10.10 | 9.60 | 9.85 | 9.85 | 0.31% | 90,897 |
| Dec 10, 2025 | 9.84 | 10.02 | 9.40 | 9.82 | 9.82 | -0.30% | 118,935 |
| Dec 9, 2025 | 10.31 | 10.49 | 9.65 | 9.85 | 9.85 | -4.37% | 195,977 |
| Dec 8, 2025 | 9.83 | 10.55 | 9.74 | 10.30 | 10.30 | 6.74% | 325,848 |
| Dec 5, 2025 | 9.45 | 9.91 | 9.44 | 9.65 | 9.65 | 3.21% | 169,573 |
| Dec 4, 2025 | 9.18 | 9.47 | 8.90 | 9.35 | 9.35 | 1.74% | 181,912 |
| Dec 3, 2025 | 8.96 | 9.20 | 8.76 | 9.19 | 9.19 | 2.00% | 202,968 |
| Dec 2, 2025 | 9.01 | 9.22 | 8.80 | 9.01 | 9.01 | -0.66% | 157,389 |
| Dec 1, 2025 | 9.29 | 9.32 | 8.82 | 9.07 | 9.07 | -3.82% | 112,937 |
| Nov 28, 2025 | 9.46 | 9.65 | 9.28 | 9.43 | 9.43 | -0.42% | 58,641 |
| Nov 26, 2025 | 9.51 | 9.70 | 9.09 | 9.47 | 9.47 | 0.74% | 217,255 |
| Nov 25, 2025 | 9.09 | 9.60 | 9.09 | 9.40 | 9.40 | 4.44% | 147,315 |
| Nov 24, 2025 | 8.29 | 9.19 | 8.16 | 9.00 | 9.00 | 10.43% | 172,607 |
| Nov 21, 2025 | 7.79 | 8.19 | 7.61 | 8.15 | 8.15 | 5.78% | 237,884 |
| Nov 20, 2025 | 7.57 | 7.81 | 7.38 | 7.71 | 7.71 | 5.26% | 70,151 |
| Nov 19, 2025 | 7.53 | 7.99 | 7.30 | 7.32 | 7.32 | -4.75% | 34,529 |
| Nov 18, 2025 | 7.40 | 8.05 | 7.35 | 7.69 | 7.69 | 4.56% | 123,397 |
| Nov 17, 2025 | 7.21 | 7.49 | 7.17 | 7.35 | 7.35 | 3.52% | 151,293 |
| Nov 14, 2025 | 6.80 | 7.20 | 6.60 | 7.10 | 7.10 | 6.13% | 155,204 |
| Nov 13, 2025 | 6.87 | 6.99 | 6.63 | 6.69 | 6.69 | -4.29% | 50,318 |
| Nov 12, 2025 | 7.09 | 7.10 | 6.94 | 6.99 | 6.99 | -0.71% | 17,957 |
| Nov 11, 2025 | 6.90 | 7.19 | 6.82 | 7.04 | 7.04 | 0.72% | 15,366 |
| Nov 10, 2025 | 7.01 | 7.10 | 6.87 | 6.99 | 6.99 | -0.57% | 16,108 |
| Nov 7, 2025 | 6.98 | 7.09 | 6.92 | 7.03 | 7.03 | 1.59% | 36,739 |
| Nov 6, 2025 | 7.16 | 7.31 | 6.78 | 6.92 | 6.92 | -2.40% | 11,623 |
| Nov 5, 2025 | 6.98 | 7.31 | 6.51 | 7.09 | 7.09 | 1.07% | 14,889 |
| Nov 4, 2025 | 7.08 | 7.16 | 6.84 | 7.02 | 7.02 | -2.16% | 36,838 |
| Nov 3, 2025 | 7.45 | 7.45 | 7.10 | 7.17 | 7.17 | -2.32% | 46,154 |
| Oct 31, 2025 | 7.49 | 7.54 | 7.15 | 7.34 | 7.34 | -1.74% | 29,559 |
| Oct 30, 2025 | 7.57 | 7.72 | 7.30 | 7.47 | 7.47 | 3.32% | 88,140 |
| Oct 29, 2025 | 7.24 | 7.28 | 7.00 | 7.23 | 7.23 | 0.14% | 42,546 |
| Oct 28, 2025 | 7.27 | 7.75 | 7.22 | 7.22 | 7.22 | -3.73% | 214,802 |
| Oct 27, 2025 | 7.55 | 7.60 | 7.10 | 7.50 | 7.50 | 1.49% | 27,599 |
| Oct 24, 2025 | 7.23 | 7.53 | 7.18 | 7.39 | 7.39 | 0.82% | 27,685 |
| Oct 23, 2025 | 7.39 | 7.40 | 7.17 | 7.33 | 7.33 | -0.95% | 52,955 |
| Oct 22, 2025 | 7.26 | 7.72 | 7.13 | 7.40 | 7.40 | 2.49% | 171,884 |
| Oct 21, 2025 | 6.69 | 7.24 | 6.10 | 7.22 | 7.22 | 7.76% | 189,656 |
| Oct 20, 2025 | 6.65 | 6.89 | 6.65 | 6.70 | 6.70 | 0.22% | 72,385 |
| Oct 17, 2025 | 6.90 | 7.02 | 6.65 | 6.69 | 6.69 | -1.98% | 52,182 |
| Oct 16, 2025 | 7.66 | 7.70 | 6.82 | 6.82 | 6.82 | -2.29% | 94,263 |
| Oct 15, 2025 | 7.46 | 7.53 | 6.93 | 6.98 | 6.98 | -7.06% | 113,805 |
| Oct 14, 2025 | 7.40 | 7.73 | 7.24 | 7.51 | 7.51 | 1.35% | 65,841 |