5 DAY PERFORMANCE
-13.77%
1 MONTH PERFORMANCE
-25.94%
3 MONTH PERFORMANCE
-13.43%
6 MONTH PERFORMANCE
+59.25%
YEAR-TO-DATE PERFORMANCE
-9.60%
1 YEAR PERFORMANCE
+105.60%
Tenax Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.54 | $12.26 (-2.24%) | $12.77 | $12.10 | 486.93 K | $481.78 M |
| 05/05/2026 | $13.36 | $12.49 (-6.51%) | $13.39 | $12.47 | 416.82 K | $489.82 M |
| 05/04/2026 | $12.88 | $13.32 (3.42%) | $13.40 | $12.80 | 505.92 K | $522.37 M |
| 05/01/2026 | $13.24 | $12.78 (-3.47%) | $13.32 | $12.56 | 451.70 K | $501.20 M |
| 04/30/2026 | $12.97 | $13.11 (1.08%) | $13.73 | $12.97 | 510.42 K | $514.14 M |
| 04/29/2026 | $14.54 | $12.78 (-12.1%) | $14.60 | $12.67 | 548.14 K | $501.20 M |
| 04/28/2026 | $15.05 | $14.60 (-2.99%) | $15.10 | $13.52 | 940.30 K | $572.57 M |
| 04/27/2026 | $14.17 | $15.11 (6.63%) | $15.84 | $14.17 | 1.98 M | $592.57 M |
| 04/24/2026 | $14.09 | $14.30 (1.49%) | $14.50 | $13.67 | 366.22 K | $560.81 M |
| 04/23/2026 | $13.88 | $13.97 (0.65%) | $14.08 | $13.52 | 276.64 K | $547.86 M |
| 04/22/2026 | $13.70 | $13.92 (1.61%) | $14.16 | $13.40 | 456.53 K | $545.90 M |
| 04/21/2026 | $14.12 | $13.68 (-3.12%) | $14.59 | $13.63 | 274.15 K | $536.49 M |
| 04/20/2026 | $14.62 | $14.10 (-3.56%) | $14.62 | $13.81 | 521.59 K | $552.96 M |
| 04/17/2026 | $13.70 | $14.45 (5.47%) | $14.50 | $13.10 | 764.40 K | $566.69 M |
| 04/16/2026 | $14.05 | $13.48 (-4.06%) | $14.91 | $13.28 | 534.90 K | $528.65 M |
| 04/15/2026 | $14.61 | $14.01 (-4.11%) | $14.92 | $13.97 | 614.88 K | $549.43 M |
| 04/14/2026 | $14.53 | $14.78 (1.72%) | $15.00 | $14.42 | 634.10 K | $579.63 M |
| 04/13/2026 | $14.38 | $14.50 (0.83%) | $14.59 | $14.23 | 220.22 K | $568.65 M |
| 04/10/2026 | $14.92 | $14.43 (-3.28%) | $15.05 | $13.94 | 198.20 K | $565.90 M |
| 04/09/2026 | $15.00 | $14.96 (-0.27%) | $15.35 | $14.33 | 1.16 M | $586.69 M |
| 04/08/2026 | $15.00 | $15.05 (0.33%) | $15.25 | $14.70 | 527.00 K | $590.22 M |
| 04/07/2026 | $14.85 | $14.59 (-1.75%) | $15.03 | $14.19 | 289.90 K | $572.18 M |
| 04/06/2026 | $15.02 | $14.88 (-0.93%) | $16.52 | $14.80 | 834.77 K | $583.55 M |
| 04/02/2026 | $15.68 | $15.02 (-4.21%) | $15.98 | $14.80 | 335.12 K | $589.04 M |
| 04/01/2026 | $15.91 | $16.00 (0.57%) | $16.95 | $15.56 | 557.35 K | $627.48 M |
| 03/31/2026 | $14.01 | $15.99 (14.13%) | $16.30 | $13.85 | 610.40 K | $627.08 M |
| 03/30/2026 | $14.86 | $14.01 (-5.72%) | $15.12 | $13.61 | 253.90 K | $549.43 M |
| 03/27/2026 | $14.99 | $14.90 (-0.6%) | $15.25 | $14.39 | 360.69 K | $584.34 M |
| 03/26/2026 | $13.96 | $14.97 (7.23%) | $15.12 | $13.74 | 382.41 K | $587.08 M |
| 03/25/2026 | $13.36 | $14.00 (4.79%) | $14.08 | $13.30 | 363.10 K | $549.04 M |
| 03/24/2026 | $14.24 | $13.23 (-7.09%) | $14.24 | $13.22 | 354.94 K | $518.84 M |
| 03/23/2026 | $14.34 | $14.27 (-0.49%) | $14.90 | $13.79 | 225.70 K | $559.63 M |
| 03/20/2026 | $14.90 | $14.30 (-4.03%) | $15.33 | $14.00 | 227.87 K | $560.81 M |
| 03/19/2026 | $15.27 | $14.91 (-2.36%) | $15.89 | $14.22 | 289.20 K | $584.73 M |
| 03/18/2026 | $15.06 | $15.57 (3.39%) | $16.27 | $15.00 | 449.82 K | $610.61 M |
| 03/17/2026 | $14.82 | $15.17 (2.36%) | $15.74 | $14.56 | 672.80 K | $594.93 M |
| 03/16/2026 | $14.42 | $13.98 (-3.05%) | $14.96 | $13.81 | 387.42 K | $548.26 M |
| 03/13/2026 | $14.18 | $13.84 (-2.4%) | $14.85 | $13.70 | 273.65 K | $542.77 M |
| 03/12/2026 | $14.81 | $14.19 (-4.19%) | $15.53 | $14.02 | 326.22 K | $556.49 M |
| 03/11/2026 | $14.74 | $14.62 (-0.81%) | $15.25 | $13.62 | 835.60 K | $573.36 M |
| 03/10/2026 | $12.00 | $14.51 (20.92%) | $14.60 | $12.00 | 2.13 M | $569.04 M |
| 03/09/2026 | $10.63 | $11.02 (3.67%) | $11.82 | $10.37 | 531.60 K | $432.17 M |
| 03/06/2026 | $11.76 | $10.69 (-9.1%) | $11.87 | $10.63 | 209.23 K | $419.23 M |
| 03/05/2026 | $11.82 | $11.84 (0.17%) | $12.19 | $11.50 | 264.85 K | $464.33 M |
| 03/04/2026 | $11.42 | $11.95 (4.64%) | $12.20 | $11.18 | 203.53 K | $468.65 M |
| 03/03/2026 | $11.65 | $11.42 (-1.97%) | $11.87 | $11.11 | 119.49 K | $447.86 M |
| 03/02/2026 | $11.90 | $11.62 (-2.35%) | $12.40 | $11.48 | 126.50 K | $455.70 M |
| 02/27/2026 | $11.72 | $12.00 (2.39%) | $12.11 | $11.31 | 945.00 K | $470.61 M |
| 02/26/2026 | $12.46 | $11.75 (-5.7%) | $12.46 | $11.61 | 67.71 K | $460.80 M |
| 02/25/2026 | $11.53 | $12.38 (7.37%) | $12.85 | $11.45 | 209.13 K | $485.51 M |
| 02/24/2026 | $12.01 | $11.65 (-3%) | $12.15 | $11.54 | 105.23 K | $456.88 M |
| 02/23/2026 | $12.17 | $12.10 (-0.58%) | $12.57 | $11.90 | 77.80 K | $474.53 M |
| 02/20/2026 | $12.45 | $12.26 (-1.53%) | $12.59 | $12.19 | 77.52 K | $480.80 M |
| 02/19/2026 | $12.50 | $12.43 (-0.56%) | $12.92 | $12.17 | 226.46 K | $487.47 M |
| 02/18/2026 | $12.37 | $12.50 (1.05%) | $13.14 | $12.28 | 174.31 K | $490.22 M |
| 02/17/2026 | $12.65 | $12.48 (-1.34%) | $12.65 | $11.80 | 114.70 K | $489.43 M |
| 02/13/2026 | $12.88 | $12.65 (-1.79%) | $13.32 | $12.51 | 143.10 K | $496.10 M |
| 02/12/2026 | $13.04 | $12.92 (-0.92%) | $13.21 | $12.60 | 92.10 K | $506.69 M |
| 02/11/2026 | $12.80 | $13.00 (1.56%) | $13.40 | $12.53 | 150.60 K | $509.82 M |
| 02/10/2026 | $14.00 | $12.79 (-8.64%) | $14.08 | $12.73 | 159.84 K | $501.59 M |
| 02/09/2026 | $12.66 | $13.00 (2.69%) | $13.02 | $12.58 | 158.45 K | $509.82 M |
| 02/06/2026 | $12.39 | $12.73 (2.74%) | $13.12 | $12.20 | 128.20 K | $499.24 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.
