5 DAY PERFORMANCE
-8.17%
1 MONTH PERFORMANCE
-9.15%
3 MONTH PERFORMANCE
-22.78%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
-9.60%
1 YEAR PERFORMANCE
+96.09%
Tenax Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.50 | $12.25 (-2%) | $12.70 | $11.86 | 877.10 K | $554.02 M |
| 06/18/2026 | $11.94 | $12.00 (0.5%) | $12.28 | $11.78 | 2.69 M | $542.72 M |
| 06/17/2026 | $11.26 | $11.87 (5.42%) | $11.97 | $11.26 | 1.28 M | $536.84 M |
| 06/16/2026 | $11.50 | $11.33 (-1.48%) | $11.57 | $11.20 | 795.10 K | $512.41 M |
| 06/15/2026 | $11.65 | $11.55 (-0.86%) | $11.74 | $11.11 | 760.05 K | $522.36 M |
| 06/12/2026 | $11.36 | $11.48 (1.06%) | $12.30 | $11.27 | 1.77 M | $519.20 M |
| 06/11/2026 | $10.51 | $10.73 (2.09%) | $11.00 | $10.30 | 948.70 K | $485.28 M |
| 06/10/2026 | $10.63 | $10.55 (-0.75%) | $11.00 | $10.53 | 381.35 K | $477.14 M |
| 06/09/2026 | $10.55 | $10.73 (1.71%) | $10.99 | $10.25 | 1.45 M | $485.28 M |
| 06/08/2026 | $10.89 | $10.54 (-3.21%) | $11.15 | $10.54 | 588.08 K | $476.69 M |
| 06/05/2026 | $11.07 | $10.73 (-3.07%) | $11.07 | $10.57 | 560.40 K | $485.28 M |
| 06/04/2026 | $10.75 | $11.09 (3.16%) | $11.57 | $10.75 | 883.60 K | $501.56 M |
| 06/03/2026 | $10.90 | $10.77 (-1.19%) | $11.34 | $10.76 | 554.25 K | $487.09 M |
| 06/02/2026 | $11.75 | $10.95 (-6.81%) | $11.80 | $10.88 | 936.44 K | $495.23 M |
| 06/01/2026 | $11.80 | $11.97 (1.44%) | $12.10 | $11.50 | 1.70 M | $541.36 M |
| 05/29/2026 | $11.67 | $11.87 (1.71%) | $11.95 | $11.42 | 390.71 K | $536.84 M |
| 05/28/2026 | $11.88 | $11.69 (-1.6%) | $11.96 | $11.56 | 624.14 K | $528.70 M |
| 05/27/2026 | $11.98 | $11.88 (-0.83%) | $12.44 | $11.81 | 497.61 K | $537.29 M |
| 05/26/2026 | $12.35 | $11.98 (-3%) | $12.45 | $11.95 | 353.00 K | $541.81 M |
| 05/22/2026 | $12.36 | $12.13 (-1.86%) | $12.44 | $11.94 | 219.60 K | $548.60 M |
| 05/21/2026 | $11.89 | $12.36 (3.95%) | $12.75 | $11.85 | 443.41 K | $559.00 M |
| 05/20/2026 | $11.51 | $12.00 (4.26%) | $12.18 | $11.51 | 327.90 K | $542.72 M |
| 05/19/2026 | $11.46 | $11.48 (0.17%) | $11.56 | $10.95 | 356.56 K | $519.20 M |
| 05/18/2026 | $12.00 | $11.62 (-3.17%) | $12.29 | $11.18 | 828.50 K | $525.53 M |
| 05/15/2026 | $11.74 | $11.98 (2.04%) | $12.37 | $11.40 | 775.40 K | $541.81 M |
| 05/14/2026 | $11.91 | $11.90 (-0.08%) | $12.18 | $11.67 | 348.38 K | $538.19 M |
| 05/13/2026 | $12.17 | $11.91 (-2.14%) | $12.30 | $11.76 | 432.73 K | $538.65 M |
| 05/12/2026 | $12.27 | $12.17 (-0.82%) | $12.37 | $11.66 | 511.82 K | $550.40 M |
| 05/11/2026 | $11.70 | $11.95 (2.14%) | $12.32 | $11.55 | 1.38 M | $540.45 M |
| 05/08/2026 | $11.79 | $11.66 (-1.1%) | $11.86 | $11.41 | 929.50 K | $527.34 M |
| 05/07/2026 | $12.05 | $11.65 (-3.32%) | $12.21 | $11.43 | 888.88 K | $526.89 M |
| 05/06/2026 | $12.54 | $12.02 (-4.15%) | $12.77 | $11.99 | 1.08 M | $543.62 M |
| 05/05/2026 | $13.36 | $12.49 (-6.51%) | $13.39 | $12.47 | 416.82 K | $564.88 M |
| 05/04/2026 | $12.88 | $13.32 (3.42%) | $13.40 | $12.80 | 505.92 K | $602.41 M |
| 05/01/2026 | $13.24 | $12.78 (-3.47%) | $13.32 | $12.56 | 451.70 K | $577.99 M |
| 04/30/2026 | $12.97 | $13.11 (1.08%) | $13.73 | $12.97 | 510.42 K | $592.92 M |
| 04/29/2026 | $14.54 | $12.78 (-12.1%) | $14.60 | $12.67 | 548.14 K | $577.99 M |
| 04/28/2026 | $15.05 | $14.60 (-2.99%) | $15.10 | $13.52 | 940.30 K | $660.30 M |
| 04/27/2026 | $14.17 | $15.11 (6.63%) | $15.84 | $14.17 | 1.98 M | $683.37 M |
| 04/24/2026 | $14.09 | $14.30 (1.49%) | $14.50 | $13.67 | 366.22 K | $646.74 M |
| 04/23/2026 | $13.88 | $13.97 (0.65%) | $14.08 | $13.52 | 276.64 K | $631.81 M |
| 04/22/2026 | $13.70 | $13.92 (1.61%) | $14.16 | $13.40 | 456.53 K | $629.55 M |
| 04/21/2026 | $14.12 | $13.68 (-3.12%) | $14.59 | $13.63 | 274.15 K | $618.70 M |
| 04/20/2026 | $14.62 | $14.10 (-3.56%) | $14.62 | $13.81 | 521.59 K | $637.69 M |
| 04/17/2026 | $13.70 | $14.45 (5.47%) | $14.50 | $13.10 | 764.40 K | $653.52 M |
| 04/16/2026 | $14.05 | $13.48 (-4.06%) | $14.91 | $13.28 | 534.90 K | $609.65 M |
| 04/15/2026 | $14.61 | $14.01 (-4.11%) | $14.92 | $13.97 | 614.88 K | $633.62 M |
| 04/14/2026 | $14.53 | $14.78 (1.72%) | $15.00 | $14.42 | 634.10 K | $668.45 M |
| 04/13/2026 | $14.38 | $14.50 (0.83%) | $14.59 | $14.23 | 220.22 K | $655.78 M |
| 04/10/2026 | $14.92 | $14.43 (-3.28%) | $15.05 | $13.94 | 198.20 K | $652.62 M |
| 04/09/2026 | $15.00 | $14.96 (-0.27%) | $15.35 | $14.33 | 1.16 M | $676.59 M |
| 04/08/2026 | $15.00 | $15.05 (0.33%) | $15.25 | $14.70 | 527.00 K | $680.66 M |
| 04/07/2026 | $14.85 | $14.59 (-1.75%) | $15.03 | $14.19 | 289.90 K | $659.85 M |
| 04/06/2026 | $15.02 | $14.88 (-0.93%) | $16.52 | $14.80 | 834.77 K | $672.97 M |
| 04/02/2026 | $15.68 | $15.02 (-4.21%) | $15.98 | $14.80 | 335.12 K | $679.30 M |
| 04/01/2026 | $15.91 | $16.00 (0.57%) | $16.95 | $15.56 | 557.35 K | $723.62 M |
| 03/31/2026 | $14.01 | $15.99 (14.13%) | $16.30 | $13.85 | 610.40 K | $723.17 M |
| 03/30/2026 | $14.86 | $14.01 (-5.72%) | $15.12 | $13.61 | 253.90 K | $633.62 M |
| 03/27/2026 | $14.99 | $14.90 (-0.6%) | $15.25 | $14.39 | 360.69 K | $673.87 M |
| 03/26/2026 | $13.96 | $14.97 (7.23%) | $15.12 | $13.74 | 382.41 K | $677.04 M |
| 03/25/2026 | $13.36 | $14.00 (4.79%) | $14.08 | $13.30 | 363.10 K | $633.17 M |
| 03/24/2026 | $14.24 | $13.23 (-7.09%) | $14.24 | $13.22 | 354.94 K | $598.34 M |
| 03/23/2026 | $14.34 | $14.27 (-0.49%) | $14.90 | $13.79 | 225.70 K | $645.38 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.
