Want to see TENX full AI Analyst Report?
Tenax Therapeutics (TENX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.83 | 1.85 | 1.73 | 1.79 | 1.79 | -3.76% | 879,188 | 0.15 |
| Oct 29, 2026 | 1.86 | 2.01 | 1.81 | 1.86 | 1.86 | -1.06% | 2,453,454 | 0.43 |
| Oct 28, 2026 | 1.72 | 1.89 | 1.69 | 1.88 | 1.88 | +9.30% | 1,653,196 | 0.29 |
| Oct 27, 2026 | 1.62 | 1.76 | 1.60 | 1.72 | 1.72 | +4.88% | 1,669,276 | 0.29 |
| Oct 26, 2026 | 1.72 | 1.74 | 1.62 | 1.64 | 1.64 | -4.65% | 1,261,469 | 0.22 |
| Oct 23, 2026 | 1.76 | 1.76 | 1.69 | 1.72 | 1.72 | -2.27% | 852,034 | 0.15 |
| Oct 22, 2026 | 1.74 | 1.84 | 1.64 | 1.76 | 1.76 | +7.98% | 3,291,011 | 0.58 |
| Oct 21, 2026 | 1.65 | 1.70 | 1.62 | 1.63 | 1.63 | +0.00% | 2,353,313 | 0.41 |
| Oct 20, 2026 | 1.50 | 1.64 | 1.50 | 1.63 | 1.63 | +7.24% | 1,459,076 | 0.26 |
| Oct 19, 2026 | 1.41 | 1.54 | 1.41 | 1.52 | 1.52 | +11.76% | 2,575,200 | 0.45 |
| Oct 16, 2026 | 1.51 | 1.52 | 1.36 | 1.36 | 1.36 | -9.93% | 1,774,605 | 0.31 |
| Oct 15, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -1.63% | 2,012,984 | 0.36 |
| Oct 14, 2026 | 1.60 | 1.65 | 1.53 | 1.54 | 1.54 | -4.06% | 1,959,915 | 0.35 |
| Oct 13, 2026 | 1.84 | 1.84 | 1.58 | 1.60 | 1.60 | -12.57% | 7,683,628 | 1.39 |
| Oct 12, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.14% | 790,567 | 0.14 |
| Oct 09, 2026 | 1.86 | 1.91 | 1.80 | 1.87 | 1.87 | +0.54% | 2,345,207 | 0.43 |
| Oct 08, 2026 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | -2.62% | 2,405,247 | 0.44 |
| Oct 07, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -1.04% | 701,611 | 0.13 |
| Oct 06, 2026 | 1.96 | 2.00 | 1.90 | 1.93 | 1.93 | -1.53% | 1,183,568 | 0.22 |
| Oct 05, 2026 | 1.98 | 1.99 | 1.88 | 1.96 | 1.96 | -1.01% | 1,467,162 | 0.27 |
| Oct 02, 2026 | 1.96 | 2.00 | 1.92 | 1.98 | 1.98 | +2.59% | 2,033,172 | 0.37 |
| Oct 01, 2026 | 1.91 | 1.96 | 1.87 | 1.93 | 1.93 | +2.12% | 2,266,285 | 0.41 |
| Sep 30, 2026 | 1.84 | 1.92 | 1.80 | 1.89 | 1.89 | +2.72% | 4,223,443 | 0.78 |
| Sep 29, 2026 | 1.83 | 1.89 | 1.81 | 1.84 | 1.84 | -0.54% | 2,271,260 | 0.42 |
| Sep 28, 2026 | 1.81 | 1.88 | 1.80 | 1.85 | 1.85 | +2.21% | 2,209,344 | 0.41 |
| Sep 25, 2026 | 1.88 | 1.93 | 1.81 | 1.81 | 1.81 | -4.23% | 1,997,253 | 0.37 |
| Sep 24, 2026 | 1.89 | 1.92 | 1.80 | 1.89 | 1.89 | -0.53% | 4,080,062 | 0.76 |
| Sep 23, 2026 | 1.91 | 1.94 | 1.86 | 1.90 | 1.90 | -2.06% | 2,353,048 | 0.44 |
| Sep 22, 2026 | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | +3.19% | 2,189,187 | 0.41 |
| Sep 21, 2026 | 1.88 | 1.92 | 1.86 | 1.88 | 1.88 | -1.05% | 2,141,297 | 0.40 |
| Sep 18, 2026 | 1.92 | 1.97 | 1.85 | 1.90 | 1.90 | +2.15% | 7,081,288 | 1.35 |
| Sep 17, 2026 | 1.89 | 1.94 | 1.81 | 1.86 | 1.86 | +2.20% | 3,553,014 | 0.68 |
| Sep 16, 2026 | 1.88 | 1.93 | 1.82 | 1.82 | 1.82 | -0.55% | 2,285,907 | 0.44 |
| Sep 15, 2026 | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -1.61% | 1,647,354 | 0.32 |
| Sep 14, 2026 | 1.84 | 1.89 | 1.83 | 1.86 | 1.86 | +0.00% | 2,007,147 | 0.39 |
| Sep 11, 2026 | 1.99 | 2.00 | 1.86 | 1.86 | 1.86 | -4.62% | 2,724,582 | 0.53 |
| Sep 10, 2026 | 2.13 | 2.14 | 1.95 | 1.95 | 1.95 | -8.45% | 4,190,511 | 0.82 |
| Sep 09, 2026 | 2.06 | 2.22 | 2.04 | 2.13 | 2.13 | +7.58% | 9,175,071 | 1.84 |
| Sep 08, 2026 | 1.95 | 2.18 | 1.94 | 1.98 | 1.98 | +2.06% | 7,753,619 | 1.59 |
| Sep 07, 2026 | 1.82 | 1.96 | 1.80 | 1.94 | 1.94 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.82 | 1.96 | 1.80 | 1.94 | 1.94 | +8.99% | 4,542,529 | 0.94 |
| Sep 03, 2026 | 1.99 | 2.04 | 1.77 | 1.78 | 1.78 | -3.78% | 14,053,660 | 3.05 |
| Sep 02, 2026 | 1.81 | 1.85 | 1.77 | 1.85 | 1.85 | +2.78% | 3,702,049 | 0.81 |
| Sep 01, 2026 | 1.79 | 1.85 | 1.77 | 1.80 | 1.80 | -2.17% | 4,229,992 | 0.94 |
| Aug 31, 2026 | 2.11 | 2.11 | 1.73 | 1.84 | 1.84 | -13.62% | 17,237,410 | 4.06 |
| Aug 28, 2026 | 2.16 | 2.29 | 2.12 | 2.13 | 2.13 | -2.74% | 2,761,446 | 0.65 |
| Aug 27, 2026 | 2.13 | 2.23 | 2.10 | 2.19 | 2.19 | +3.30% | 2,647,563 | 0.63 |
| Aug 26, 2026 | 2.29 | 2.38 | 2.12 | 2.12 | 2.12 | -8.62% | 5,148,438 | 1.25 |
| Aug 25, 2026 | 2.08 | 2.43 | 2.08 | 2.32 | 2.32 | +25.41% | 14,346,090 | 3.68 |
| Aug 24, 2026 | 1.70 | 1.90 | 1.69 | 1.85 | 1.85 | +5.71% | 6,274,388 | 1.65 |