5 DAY PERFORMANCE
+492.47%
1 MONTH PERFORMANCE
+529.71%
3 MONTH PERFORMANCE
-10.04%
6 MONTH PERFORMANCE
-22.94%
YEAR-TO-DATE PERFORMANCE
-9.60%
1 YEAR PERFORMANCE
+71.38%
Tenax Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.89 | $1.88 (-0.27%) | $1.92 | $1.87 | 2.12 M | $95.63 M |
| 09/18/2026 | $1.92 | $1.90 (-1.04%) | $1.97 | $1.85 | 7.08 M | $96.65 M |
| 09/17/2026 | $1.89 | $1.86 (-1.59%) | $1.94 | $1.81 | 3.57 M | $94.62 M |
| 09/16/2026 | $1.88 | $1.82 (-3.19%) | $1.93 | $1.82 | 2.29 M | $92.58 M |
| 09/15/2026 | $1.85 | $1.83 (-1.08%) | $1.87 | $1.81 | 1.65 M | $93.09 M |
| 09/14/2026 | $1.84 | $1.86 (1.09%) | $1.89 | $1.83 | 2.01 M | $94.62 M |
| 09/11/2026 | $1.99 | $1.86 (-6.53%) | $2.00 | $1.86 | 2.72 M | $94.62 M |
| 09/10/2026 | $2.13 | $1.95 (-8.45%) | $2.14 | $1.95 | 4.19 M | $99.20 M |
| 09/09/2026 | $2.06 | $2.13 (3.4%) | $2.22 | $2.04 | 9.18 M | $108.35 M |
| 09/08/2026 | $1.95 | $1.98 (1.54%) | $2.18 | $1.94 | 7.75 M | $100.72 M |
| 09/04/2026 | $1.82 | $1.94 (6.59%) | $1.96 | $1.80 | 4.54 M | $98.69 M |
| 09/03/2026 | $1.99 | $1.78 (-10.55%) | $2.04 | $1.77 | 14.09 M | $90.55 M |
| 09/02/2026 | $1.81 | $1.85 (2.21%) | $1.85 | $1.77 | 3.70 M | $94.11 M |
| 09/01/2026 | $1.79 | $1.80 (0.56%) | $1.85 | $1.77 | 4.30 M | $91.56 M |
| 08/31/2026 | $2.11 | $1.84 (-12.8%) | $2.11 | $1.73 | 17.24 M | $93.60 M |
| 08/28/2026 | $2.16 | $2.13 (-1.39%) | $2.29 | $2.12 | 2.81 M | $108.35 M |
| 08/27/2026 | $2.13 | $2.19 (2.82%) | $2.23 | $2.10 | 2.65 M | $111.40 M |
| 08/26/2026 | $2.29 | $2.12 (-7.42%) | $2.38 | $2.12 | 5.15 M | $107.84 M |
| 08/25/2026 | $2.08 | $2.32 (11.54%) | $2.43 | $2.08 | 14.45 M | $118.02 M |
| 08/24/2026 | $1.70 | $1.85 (8.82%) | $1.90 | $1.69 | 6.27 M | $94.11 M |
| 08/21/2026 | $1.81 | $1.75 (-3.31%) | $1.84 | $1.73 | 4.18 M | $89.02 M |
| 08/20/2026 | $1.86 | $1.78 (-4.3%) | $1.88 | $1.76 | 4.10 M | $90.55 M |
| 08/19/2026 | $1.75 | $1.90 (8.57%) | $1.96 | $1.70 | 11.93 M | $96.65 M |
| 08/18/2026 | $1.68 | $1.70 (1.19%) | $1.73 | $1.59 | 13.37 M | $86.48 M |
| 08/17/2026 | $1.76 | $1.71 (-2.84%) | $1.93 | $1.70 | 9.89 M | $86.99 M |
| 08/14/2026 | $1.77 | $1.80 (1.69%) | $1.87 | $1.71 | 5.84 M | $91.56 M |
| 08/13/2026 | $1.70 | $1.83 (7.65%) | $1.92 | $1.70 | 10.64 M | $93.09 M |
| 08/12/2026 | $1.65 | $1.72 (4.24%) | $1.75 | $1.57 | 12.54 M | $87.50 M |
| 08/11/2026 | $1.44 | $1.62 (12.5%) | $1.84 | $1.43 | 32.91 M | $82.41 M |
| 08/10/2026 | $1.79 | $1.38 (-22.91%) | $1.83 | $1.31 | 65.53 M | $70.20 M |
| 08/07/2026 | $13.50 | $13.44 (-0.44%) | $14.25 | $13.10 | 2.09 M | $683.68 M |
| 08/06/2026 | $12.99 | $13.31 (2.46%) | $13.60 | $12.99 | 1.19 M | $677.07 M |
| 08/05/2026 | $13.53 | $13.05 (-3.55%) | $13.74 | $12.97 | 2.25 M | $663.84 M |
| 08/04/2026 | $14.51 | $13.82 (-4.76%) | $14.64 | $13.18 | 2.25 M | $703.01 M |
| 08/03/2026 | $13.76 | $14.33 (4.14%) | $14.57 | $13.12 | 2.00 M | $728.96 M |
| 07/31/2026 | $15.04 | $13.70 (-8.91%) | $15.52 | $13.65 | 1.78 M | $696.91 M |
| 07/30/2026 | $14.82 | $15.10 (1.89%) | $15.23 | $14.50 | 1.97 M | $768.13 M |
| 07/29/2026 | $15.86 | $14.82 (-6.56%) | $16.25 | $14.64 | 1.57 M | $753.88 M |
| 07/28/2026 | $16.47 | $15.80 (-4.07%) | $16.50 | $15.29 | 1.56 M | $803.73 M |
| 07/27/2026 | $14.75 | $16.19 (9.76%) | $16.28 | $14.72 | 1.80 M | $823.57 M |
| 07/24/2026 | $14.60 | $14.53 (-0.48%) | $14.84 | $14.22 | 1.16 M | $657.14 M |
| 07/23/2026 | $14.57 | $14.64 (0.48%) | $15.06 | $14.35 | 1.40 M | $662.11 M |
| 07/22/2026 | $15.92 | $14.79 (-7.1%) | $16.26 | $14.00 | 1.64 M | $668.90 M |
| 07/21/2026 | $15.66 | $15.72 (0.38%) | $16.25 | $15.43 | 1.28 M | $710.96 M |
| 07/20/2026 | $15.81 | $15.68 (-0.82%) | $16.02 | $15.08 | 823.15 K | $709.15 M |
| 07/17/2026 | $14.78 | $15.85 (7.24%) | $16.18 | $14.55 | 808.32 K | $716.84 M |
| 07/16/2026 | $15.25 | $15.08 (-1.11%) | $15.44 | $14.59 | 925.81 K | $682.01 M |
| 07/15/2026 | $15.57 | $15.34 (-1.48%) | $16.05 | $15.03 | 979.82 K | $693.77 M |
| 07/14/2026 | $16.07 | $15.56 (-3.17%) | $16.13 | $15.25 | 1.27 M | $703.72 M |
| 07/13/2026 | $17.12 | $15.98 (-6.66%) | $17.22 | $15.89 | 1.30 M | $722.72 M |
| 07/10/2026 | $18.15 | $17.55 (-3.31%) | $18.31 | $17.00 | 1.05 M | $793.72 M |
| 07/09/2026 | $18.00 | $18.32 (1.78%) | $19.40 | $17.73 | 1.53 M | $828.55 M |
| 07/08/2026 | $17.07 | $17.73 (3.87%) | $17.88 | $16.73 | 1.21 M | $801.86 M |
| 07/07/2026 | $16.20 | $17.38 (7.28%) | $17.61 | $15.80 | 1.64 M | $786.03 M |
| 07/06/2026 | $15.47 | $16.26 (5.11%) | $16.61 | $15.28 | 1.52 M | $735.38 M |
| 07/02/2026 | $14.66 | $15.46 (5.46%) | $15.49 | $14.00 | 3.89 M | $699.20 M |
| 07/01/2026 | $14.40 | $13.29 (-7.71%) | $14.88 | $13.22 | 827.28 K | $601.06 M |
| 06/30/2026 | $13.87 | $14.55 (4.9%) | $14.85 | $13.72 | 1.33 M | $658.04 M |
| 06/29/2026 | $13.29 | $13.50 (1.58%) | $13.68 | $12.96 | 648.50 K | $610.56 M |
| 06/26/2026 | $12.83 | $13.44 (4.75%) | $13.87 | $12.83 | 5.21 M | $607.84 M |
| 06/25/2026 | $12.84 | $12.89 (0.39%) | $13.34 | $12.41 | 683.94 K | $582.97 M |
| 06/24/2026 | $13.60 | $12.93 (-4.93%) | $13.85 | $12.92 | 695.31 K | $584.78 M |
| 06/23/2026 | $12.00 | $13.64 (13.67%) | $13.69 | $12.00 | 1.02 M | $616.89 M |
| 06/22/2026 | $12.50 | $12.25 (-2%) | $12.70 | $11.86 | 877.10 K | $554.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
