Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
9.65
+0.30 (3.21%)
At close: Dec 5, 2025, 4:00 PM EST
10.00
+0.35 (3.63%)
After-hours: Dec 5, 2025, 7:54 PM EST
Tenax Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.45 | 9.91 | 9.44 | 9.65 | 9.65 | 3.21% | 166,421 |
| Dec 4, 2025 | 9.18 | 9.47 | 8.90 | 9.35 | 9.35 | 1.74% | 181,112 |
| 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% | 157,369 |
| Dec 1, 2025 | 9.29 | 9.32 | 8.82 | 9.07 | 9.07 | -3.82% | 112,535 |
| 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 |
| Oct 13, 2025 | 7.36 | 7.55 | 7.29 | 7.41 | 7.41 | -0.67% | 57,084 |
| Oct 10, 2025 | 7.84 | 7.99 | 7.27 | 7.46 | 7.46 | -3.99% | 56,354 |
| Oct 9, 2025 | 7.83 | 8.24 | 7.72 | 7.77 | 7.77 | -0.77% | 225,057 |
| Oct 8, 2025 | 7.54 | 8.00 | 7.49 | 7.83 | 7.83 | 4.54% | 164,892 |
| Oct 7, 2025 | 7.75 | 7.82 | 7.45 | 7.49 | 7.49 | -2.22% | 51,002 |
| Oct 6, 2025 | 7.45 | 7.75 | 7.45 | 7.66 | 7.66 | 2.13% | 134,172 |
| 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% | 45,255 |
| 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 | 4.46% | 169,356 |
| Sep 29, 2025 | 7.30 | 7.44 | 7.15 | 7.29 | 7.29 | 0.34% | 147,600 |
| Sep 26, 2025 | 6.91 | 7.30 | 6.81 | 7.26 | 7.26 | 6.61% | 182,211 |