5 DAY PERFORMANCE
-19.56%
1 MONTH PERFORMANCE
-36.59%
3 MONTH PERFORMANCE
-5.41%
6 MONTH PERFORMANCE
-13.43%
YEAR-TO-DATE PERFORMANCE
-9.60%
1 YEAR PERFORMANCE
+84.28%
Tenax Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $13.50 | $13.81 (2.29%) | $14.23 | $13.10 | 1.63 M | $700.98 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 |
| 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 |
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.
