Dark

TENX
Tenax Therapeutics, Inc.
stock NASDAQ

At Close

Apr 10, 2026 3:59:57 PM EDT

14.35USD-4.078%(-0.61)198,197

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 8, 2026 8:55:30 AM EDT

15.05USD+0.602%(+0.09)0

After-hours

Apr 9, 2026 4:43:30 PM EDT

14.96USD-0.631%(-0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	14.9200	15.045000	13.940000	14.4250	-3.576%	198,197	0.000%
2026-04-09	15.0000	15.350000	14.329800	14.9600	-0.598%	1,164,165	-3.576%
2026-04-08	15.0000	15.250000	14.695000	15.0500	+3.153%	526,994	-4.153%
2026-04-07	14.8500	15.025000	14.190000	14.5900	-1.949%	289,852	-1.131%
2026-04-06	15.0200	16.520000	14.800000	14.8800	-0.899%	834,773	-3.058%
2026-04-02	15.6800	15.982000	14.800000	15.0150	-6.156%	335,121	-3.929%
2026-04-01	15.9100	16.950000	15.560000	16.0000	+0.063%	557,355	-9.844%
2026-03-31	14.0100	16.295000	13.845000	15.9900	+14.133%	610,394	-9.787%
2026-03-30	14.8600	15.120000	13.610000	14.0100	-5.973%	253,852	+2.962%
2026-03-27	14.9900	15.250000	14.390000	14.9000	-0.468%	360,687	-3.188%
2026-03-26	13.9600	15.120000	13.740000	14.9700	+6.929%	382,408	-3.641%
2026-03-25	13.3600	14.080000	13.300000	14.0000	+5.820%	363,085	+3.036%
2026-03-24	14.2400	14.240000	13.220000	13.2300	-7.288%	354,939	+9.033%
2026-03-23	14.3400	14.897900	13.790000	14.2700	-0.210%	225,668	+1.086%
2026-03-20	14.9000	15.330000	14.000000	14.3000	-4.091%	227,875	+0.874%
2026-03-19	15.2700	15.890000	14.220100	14.9100	-4.208%	289,187	-3.253%
2026-03-18	15.0600	16.272500	15.000000	15.5650	+2.604%	449,818	-7.324%
2026-03-17	14.8200	15.740000	14.555000	15.1700	+8.512%	672,604	-4.911%
2026-03-16	14.4200	14.960000	13.810000	13.9800	+1.012%	387,420	+3.183%
2026-03-13	14.1800	14.850000	13.700000	13.8400	-2.467%	273,646	+4.227%
2026-03-12	14.8100	15.525000	14.020000	14.1900	-2.941%	326,216	+1.656%
2026-03-11	14.7400	15.250000	13.620000	14.6200	+0.758%	835,602	-1.334%
2026-03-10	12.0000	14.600000	12.000000	14.5100	+31.670%	2,131,300	-0.586%
2026-03-09	10.6300	11.819900	10.370000	11.0200	+3.087%	531,601	+30.898%
2026-03-06	11.7600	11.870000	10.630000	10.6900	-9.713%	209,231	+34.939%
2026-03-05	11.8200	12.190000	11.500000	11.8400	-0.921%	264,848	+21.833%
2026-03-04	11.4200	12.200000	11.180000	11.9500	+4.641%	203,534	+20.711%
2026-03-03	11.6500	11.872300	11.110000	11.4200	-1.721%	119,488	+26.313%
2026-03-02	11.9000	12.402500	11.480000	11.6200	-3.167%	126,476	+24.139%
2026-02-27	11.7200	12.110000	11.310000	12.0000	+2.128%	944,985	+20.208%
2026-02-26	12.4600	12.460000	11.610000	11.7500	-5.089%	67,709	+22.766%
2026-02-25	11.5300	12.849900	11.450000	12.3800	+6.266%	205,627	+16.519%
2026-02-24	12.0100	12.147700	11.540000	11.6500	-3.719%	105,233	+23.820%
2026-02-23	12.1700	12.567600	11.900000	12.1000	-1.305%	77,760	+19.215%
2026-02-20	12.4500	12.590000	12.190000	12.2600	-1.368%	77,524	+17.659%
2026-02-19	12.5000	12.920000	12.170000	12.4300	-0.560%	226,460	+16.050%
2026-02-18	12.3700	13.140000	12.280000	12.5000	+0.160%	174,308	+15.400%
2026-02-17	12.6500	12.650000	11.800000	12.4800	-1.344%	114,694	+15.585%
2026-02-13	12.8800	13.320000	12.510000	12.6500	-2.090%	143,099	+14.032%
2026-02-12	13.0400	13.210000	12.600000	12.9200	-0.615%	92,053	+11.649%
2026-02-11	12.8000	13.400000	12.530000	13.0000	+1.642%	150,561	+10.962%
2026-02-10	14.0000	14.080000	12.730000	12.7900	-1.615%	158,061	+12.783%
2026-02-09	12.6600	13.020000	12.580000	13.0000	+2.121%	158,447	+10.962%
2026-02-06	12.3900	13.120000	12.200000	12.7300	+2.994%	128,167	+13.315%
2026-02-05	12.9000	13.272800	12.350000	12.3600	-5.864%	237,509	+16.707%
2026-02-04	12.9500	13.340000	12.400000	13.1300	+1.390%	151,557	+9.863%
2026-02-03	12.9500	13.370000	12.847100	12.9500	0.000%	141,321	+11.390%
2026-02-02	12.3000	13.180000	12.240000	12.9500	+3.517%	248,550	+11.390%
2026-01-30	13.4500	13.800000	12.360000	12.5100	-6.432%	284,596	+15.308%
2026-01-29	13.9700	14.280000	13.250100	13.3700	-4.568%	163,215	+7.891%
2026-01-28	14.9000	15.030000	14.010000	14.0100	-5.017%	235,016	+2.962%
2026-01-27	14.3000	15.638900	14.100000	14.7500	+3.654%	390,797	-2.203%
2026-01-26	14.5400	14.570000	13.840000	14.2300	-3.197%	240,966	+1.370%
2026-01-23	14.8900	15.430000	14.400000	14.7000	-0.541%	196,523	-1.871%
2026-01-22	15.8100	15.810000	14.250000	14.7800	-4.952%	503,527	-2.402%
2026-01-21	16.4500	16.840000	15.540000	15.5500	-5.298%	197,890	-7.235%
2026-01-20	16.0800	16.500000	15.350000	16.4200	+2.305%	237,893	-12.150%
2026-01-16	15.9100	16.650000	15.280000	16.0500	+0.943%	165,816	-10.125%
2026-01-15	18.2700	18.290000	15.150000	15.9000	-12.972%	638,123	-9.277%
2026-01-14	15.0500	18.380000	14.800000	18.2700	+21.395%	1,290,493	-21.045%
2026-01-13	14.8500	15.580000	14.300000	15.0500	+2.381%	263,523	-4.153%
2026-01-12	13.4200	14.840000	13.420000	14.7000	+10.526%	275,483	-1.871%
2026-01-09	13.1400	13.800000	12.780000	13.3000	+1.372%	298,264	+8.459%
2026-01-08	12.9300	13.530000	12.400000	13.1200	+2.101%	283,235	+9.947%
2026-01-07	13.4000	14.015000	12.400000	12.8500	-3.165%	332,002	+12.257%
2026-01-06	12.5000	13.415000	12.190000	13.2700	+7.711%	442,166	+8.704%
2026-01-05	13.2900	13.850000	11.760000	12.3200	+11.493%	637,172	+17.086%
2026-01-02	12.2700	12.660000	10.935000	11.0500	-9.352%	85,615	+30.543%
2025-12-31	11.9600	12.340000	11.840000	12.1900	+1.583%	67,215	+18.335%
2025-12-30	12.2100	12.320200	11.700000	12.0000	-1.478%	122,488	+20.208%
2025-12-29	12.6500	12.699000	12.110000	12.1800	-3.867%	45,684	+18.432%
2025-12-26	12.5600	13.000000	12.040000	12.6700	+0.956%	117,949	+13.852%
2025-12-24	12.0300	12.754500	12.030000	12.5500	+4.933%	45,709	+14.940%
2025-12-23	12.3300	13.350000	11.910000	11.9600	-4.013%	242,663	+20.610%
2025-12-22	13.2100	13.660000	12.300000	12.4600	-4.885%	278,856	+15.770%
2025-12-19	13.0500	14.220000	12.900000	13.1000	+2.184%	458,977	+10.115%
2025-12-18	12.0100	13.830000	12.010000	12.8200	+8.736%	354,124	+12.520%
2025-12-17	11.3000	12.420000	10.975000	11.7900	+5.645%	358,981	+22.349%
2025-12-16	10.6100	11.490000	10.400000	11.1600	+5.184%	207,613	+29.256%
2025-12-15	10.4700	11.000000	10.450000	10.6100	+2.314%	320,934	+35.957%
2025-12-12	10.1600	10.650000	9.890000	10.3700	+5.279%	229,559	+39.103%
2025-12-11	9.9400	10.100000	9.600000	9.8500	+0.305%	90,897	+46.447%
2025-12-10	9.8400	10.020000	9.400000	9.8200	-0.305%	118,935	+46.894%
2025-12-09	10.3100	10.490000	9.650000	9.8500	-4.369%	195,977	+46.447%
2025-12-08	9.8300	10.550000	9.740000	10.3000	+6.736%	325,848	+40.049%
2025-12-05	9.4500	9.910000	9.440000	9.6500	+3.209%	169,573	+49.482%
2025-12-04	9.1800	9.470000	8.900000	9.3500	+1.741%	181,912	+54.278%
2025-12-03	8.9600	9.200000	8.760000	9.1900	+1.998%	202,968	+56.964%
2025-12-02	9.0100	9.220000	8.797424	9.0100	-0.662%	157,389	+60.100%
2025-12-01	9.2900	9.320000	8.820000	9.0700	-3.818%	112,937	+59.041%
2025-11-28	9.4600	9.650000	9.277900	9.4300	-0.422%	58,641	+52.969%
2025-11-26	9.5100	9.700000	9.092600	9.4700	+0.745%	217,255	+52.323%
2025-11-25	9.0900	9.600000	9.090000	9.4000	+4.444%	147,315	+53.457%
2025-11-24	8.2900	9.193700	8.163000	9.0000	+10.429%	172,507	+60.278%
2025-11-21	7.7900	8.190000	7.610000	8.1500	+5.775%	237,884	+76.994%
2025-11-20	7.5700	7.810000	7.377100	7.7050	+5.260%	70,151	+87.216%
2025-11-19	7.5300	7.990000	7.300000	7.3200	-4.750%	34,529	+97.063%
2025-11-18	7.4000	8.050000	7.350100	7.6850	+4.558%	123,397	+87.703%
2025-11-17	7.2100	7.489900	7.170000	7.3500	+3.521%	151,293	+96.259%
2025-11-14	6.8000	7.199900	6.600000	7.1000	+6.129%	155,204	+103.169%
2025-11-13	6.8700	6.988600	6.630000	6.6900	-4.292%	50,318	+115.620%
2025-11-12	7.0888	7.100000	6.940000	6.9900	-0.710%	17,957	+106.366%
2025-11-11	6.9000	7.189900	6.816000	7.0400	+0.715%	15,366	+104.901%
2025-11-10	7.0100	7.100000	6.865000	6.9900	-0.569%	16,108	+106.366%
2025-11-07	6.9800	7.086500	6.920000	7.0300	+1.590%	36,739	+105.192%
2025-11-06	7.1600	7.310000	6.779800	6.9200	-2.398%	11,623	+108.454%
2025-11-05	6.9800	7.308200	6.510000	7.0900	+1.069%	14,889	+103.456%
2025-11-04	7.0800	7.160000	6.840000	7.0150	-2.162%	36,838	+105.631%
2025-11-03	7.4500	7.450000	7.095000	7.1700	-2.316%	46,154	+101.185%
2025-10-31	7.4900	7.535000	7.150000	7.3400	-1.740%	29,559	+96.526%
2025-10-30	7.5700	7.722600	7.300000	7.4700	+3.320%	88,140	+93.106%
2025-10-29	7.2400	7.280000	7.000100	7.2300	+0.139%	42,546	+99.516%
2025-10-28	7.2650	7.750000	7.220000	7.2200	-3.733%	214,802	+99.792%
2025-10-27	7.5500	7.600000	7.100000	7.5000	+1.488%	27,599	+92.333%
2025-10-24	7.2300	7.527100	7.176800	7.3900	+0.819%	27,685	+95.196%
2025-10-23	7.3900	7.400000	7.170000	7.3300	-0.946%	52,955	+96.794%
2025-10-22	7.2600	7.720300	7.130000	7.4000	+2.493%	171,884	+94.932%
2025-10-21	6.6900	7.240000	6.102000	7.2200	+7.761%	189,656	+99.792%
2025-10-20	6.6500	6.890000	6.650000	6.7000	+0.224%	72,385	+115.299%
2025-10-17	6.9000	7.020700	6.650000	6.6850	-1.979%	52,182	+115.782%
2025-10-16	7.6600	7.699000	6.820000	6.8200	-2.292%	94,263	+111.510%
2025-10-15	7.4600	7.530000	6.930000	6.9800	-7.057%	113,805	+106.662%
2025-10-14	7.4000	7.729900	7.240000	7.5100	+1.350%	65,841	+92.077%
2025-10-13	7.3600	7.550000	7.290000	7.4100	-0.670%	57,084	+94.669%
2025-10-10	7.8400	7.988300	7.270000	7.4600	-3.990%	56,354	+93.365%
2025-10-09	7.8300	8.243800	7.720000	7.7700	-0.766%	225,057	+85.650%
2025-10-08	7.5400	8.000000	7.490000	7.8300	+4.539%	164,892	+84.227%
2025-10-07	7.7500	7.817200	7.450000	7.4900	-2.219%	51,002	+92.590%
2025-10-06	7.4500	7.750000	7.450000	7.6600	+2.133%	134,172	+88.316%
2025-10-03	7.6400	7.910000	7.440000	7.5000	-1.445%	50,130	+92.333%
2025-10-02	7.6400	7.715000	7.530000	7.6100	-0.131%	45,255	+89.553%
2025-10-01	7.3800	7.875800	7.380000	7.6200	+0.131%	221,718	+89.304%
2025-09-30	7.2200	7.810000	7.220000	7.6100	+4.461%	169,356	+89.553%
2025-09-29	7.3000	7.442700	7.150000	7.2850	+0.344%	147,600	+98.010%
2025-09-26	6.9095	7.300000	6.810000	7.2600	+6.608%	182,211	+98.691%
2025-09-25	6.5000	7.129300	6.495600	6.8100	+4.769%	551,380	+111.821%
2025-09-24	6.5685	6.568500	6.480000	6.5000	-0.459%	16,937	+121.923%
2025-09-23	6.4900	6.595200	6.388400	6.5300	+1.555%	27,970	+120.904%
2025-09-22	6.4200	6.637000	6.340300	6.4300	+0.312%	49,557	+124.339%
2025-09-19	6.5000	6.500000	6.350000	6.4100	0.000%	25,795	+125.039%
2025-09-18	6.2700	6.500000	6.170000	6.4100	+2.560%	288,962	+125.039%
2025-09-17	6.4800	6.500000	6.120000	6.2500	-0.794%	78,798	+130.800%
2025-09-16	6.1300	6.300000	6.120000	6.3000	+3.448%	284,304	+128.968%
2025-09-15	6.2000	6.200000	6.021700	6.0900	-0.327%	8,152	+136.864%
2025-09-12	6.1600	6.245000	6.030000	6.1100	-0.489%	8,785	+136.088%
2025-09-11	6.1397	6.150000	6.010000	6.1400	+0.327%	36,359	+134.935%
2025-09-10	6.0050	6.217700	6.000000	6.1200	+2.000%	118,650	+135.703%
2025-09-09	6.1100	6.110000	5.970000	6.0000	-0.662%	264,373	+140.417%
2025-09-08	6.1000	6.200000	5.985500	6.0400	+0.751%	30,877	+138.825%
2025-09-05	5.9600	6.030000	5.960000	5.9950	-0.083%	10,063	+140.617%
2025-09-04	5.9700	6.029100	5.960000	6.0000	-0.332%	9,805	+140.417%
2025-09-03	5.9750	6.030000	5.975000	6.0200	+0.753%	11,313	+139.618%
2025-09-02	5.9500	6.000000	5.950000	5.9750	-0.250%	4,454	+141.423%
2025-08-29	5.9594	6.020000	5.915000	5.9900	+1.012%	10,065	+140.818%
2025-08-28	5.9500	5.950000	5.900000	5.9300	+0.169%	4,012	+143.255%
2025-08-27	5.9900	6.015000	5.900000	5.9200	+0.339%	4,216	+143.666%
2025-08-26	5.9700	6.008900	5.900000	5.9000	-0.338%	18,927	+144.492%
2025-08-25	5.8800	6.070000	5.880000	5.9200	-1.333%	64,087	+143.666%
2025-08-22	6.0500	6.050000	5.910100	6.0000	-0.662%	7,745	+140.417%
2025-08-21	5.9900	6.050000	5.871000	6.0400	+1.003%	9,175	+138.825%
2025-08-20	6.0400	6.040000	5.900000	5.9800	-0.664%	20,774	+141.221%
2025-08-19	5.9400	6.020000	5.841800	6.0200	+0.166%	12,513	+139.618%
2025-08-18	5.8900	6.010000	5.858300	6.0100	+0.670%	33,570	+140.017%
2025-08-15	5.9200	6.014600	5.840000	5.9700	+0.336%	15,782	+141.625%
2025-08-14	5.8200	5.950000	5.820000	5.9500	+0.677%	37,564	+142.437%
2025-08-13	5.9100	5.935000	5.850000	5.9100	+0.340%	4,015	+144.078%
2025-08-12	5.8500	5.945000	5.800000	5.8900	+0.684%	15,131	+144.907%
2025-08-11	5.9300	5.930000	5.780000	5.8500	-1.015%	24,878	+146.581%
2025-08-08	6.0000	6.000000	5.878800	5.9100	-1.171%	9,396	+144.078%
2025-08-07	6.1100	6.110000	5.800000	5.9800	-2.128%	6,805	+141.221%
2025-08-06	6.1900	6.190000	5.910000	6.1100	-0.972%	7,047	+136.088%
2025-08-05	6.2500	6.250000	5.996200	6.1700	-0.162%	2,178	+133.793%
2025-08-04	6.1600	6.185300	5.972300	6.1800	-0.643%	6,154	+133.414%
2025-08-01	6.2700	6.270000	6.005000	6.2200	-0.321%	10,286	+131.913%
2025-07-31	6.1700	6.279900	5.991200	6.2400	+0.161%	152,996	+131.170%
2025-07-30	6.2500	6.285000	6.044700	6.2300	+0.161%	15,766	+131.541%
2025-07-29	6.1000	6.254700	5.994400	6.2200	+1.138%	14,732	+131.913%
2025-07-28	6.0300	6.200000	5.996800	6.1500	+1.653%	8,792	+134.553%
2025-07-25	6.1200	6.120000	5.830100	6.0500	-0.982%	19,940	+138.430%
2025-07-24	6.0100	6.110000	5.952500	6.1100	+0.925%	12,618	+136.088%
2025-07-23	5.8030	6.190000	5.803000	6.0540	+0.565%	4,103	+138.272%
2025-07-22	5.8900	6.140000	5.771900	6.0200	+1.347%	129,117	+139.618%
2025-07-21	5.8430	6.128800	5.810200	5.9400	-0.336%	18,086	+142.845%
2025-07-18	6.0650	6.071800	5.933700	5.9600	+1.361%	12,077	+142.030%
2025-07-17	5.8312	6.030000	5.810000	5.8800	+0.513%	11,557	+145.323%
2025-07-16	5.9500	6.050000	5.830000	5.8500	-1.598%	10,652	+146.581%
2025-07-15	5.8400	6.100000	5.826300	5.9450	+0.763%	5,002	+142.641%
2025-07-14	5.7663	5.920000	5.766300	5.9000	+1.724%	7,319	+144.492%
2025-07-11	5.9000	5.959000	5.793700	5.8000	+0.459%	7,128	+148.707%
2025-07-10	5.8800	5.900000	5.773500	5.7735	-0.154%	12,149	+149.848%
2025-07-09	5.8100	5.970000	5.760000	5.7824	+0.389%	8,927	+149.464%
2025-07-08	5.8500	5.983400	5.684300	5.7600	+0.174%	4,019	+150.434%
2025-07-07	5.7300	5.792400	5.730000	5.7500	-1.033%	7,857	+150.870%
2025-07-03	5.8000	5.930000	5.800000	5.8100	+1.220%	5,974	+148.279%
2025-07-02	5.8700	5.979800	5.670000	5.7400	-0.174%	19,982	+151.307%
2025-07-01	5.8400	6.000000	5.660000	5.7500	-0.174%	8,307	+150.870%
2025-06-30	5.8000	5.975000	5.700000	5.7600	-1.538%	8,968	+150.434%
2025-06-27	6.1700	6.170000	5.800000	5.8500	-2.010%	8,091	+146.581%
2025-06-26	5.8707	6.650000	5.630000	5.9700	-1.809%	185,900	+141.625%
2025-06-25	6.0000	6.350000	5.616000	6.0800	+6.108%	21,891	+137.253%
2025-06-24	5.6300	5.930000	5.630000	5.7300	+1.957%	15,441	+151.745%
2025-06-23	5.8000	6.750000	5.620000	5.6200	-2.936%	261,698	+156.673%
2025-06-20	5.7900	6.500000	5.340000	5.7900	+2.116%	174,259	+149.136%
2025-06-18	5.7900	6.040700	5.620000	5.6700	-0.176%	10,857	+154.409%
2025-06-17	5.9400	6.125500	5.650000	5.6800	-7.038%	3,682	+153.961%
2025-06-16	5.8800	6.120000	5.650000	6.1100	+7.193%	36,650	+136.088%
2025-06-13	5.9200	5.971100	5.626700	5.7000	-2.564%	10,786	+153.070%
2025-06-12	5.8000	6.215400	5.800000	5.8500	+1.828%	6,823	+146.581%
2025-06-11	5.7500	5.889900	5.650000	5.7450	-0.606%	10,405	+151.088%
2025-06-10	5.8500	6.050000	5.780000	5.7800	-1.365%	13,313	+149.567%
2025-06-09	6.1400	6.140000	5.835000	5.8600	-3.300%	12,907	+146.160%
2025-06-06	5.9000	6.060000	5.820000	6.0600	+3.061%	16,101	+138.036%
2025-06-05	5.7600	5.935000	5.620000	5.8800	+0.341%	10,824	+145.323%
2025-06-04	6.0000	6.053500	5.601000	5.8600	-0.448%	59,929	+146.160%
2025-06-03	6.1000	6.100000	5.886400	5.8864	-3.184%	18,581	+145.056%
2025-06-02	6.2600	6.260000	6.030000	6.0800	+0.496%	6,579	+137.253%
2025-05-30	6.1536	6.310400	6.050000	6.0500	-1.626%	2,652	+138.430%
2025-05-29	6.2300	6.230000	6.030000	6.1500	+1.318%	6,053	+134.553%
2025-05-28	6.0300	6.205000	6.030000	6.0700	+0.331%	3,656	+137.644%
2025-05-27	6.0700	6.310900	6.050000	6.0500	+0.021%	8,301	+138.430%
2025-05-23	6.2500	6.250000	6.001000	6.0487	-1.647%	2,519	+138.481%
2025-05-22	6.0900	6.325900	6.080600	6.1500	+1.318%	11,454	+134.553%
2025-05-21	5.8973	6.198800	5.897300	6.0700	+1.168%	5,753	+137.644%
2025-05-20	5.9100	6.110000	5.880000	5.9999	-0.334%	25,721	+140.421%
2025-05-19	5.8700	6.290000	5.825000	6.0200	+2.207%	21,409	+139.618%
2025-05-16	5.7500	6.105000	5.604500	5.8900	+3.333%	12,666	+144.907%
2025-05-15	5.7500	6.014300	5.670100	5.7000	+0.352%	12,537	+153.070%
2025-05-14	5.7500	5.750000	5.620900	5.6800	+0.176%	9,156	+153.961%
2025-05-13	5.6750	5.750000	5.650000	5.6700	-0.701%	3,641	+154.409%
2025-05-12	5.7200	5.771300	5.579200	5.7100	+2.513%	5,933	+152.627%
2025-05-09	5.7800	5.790000	5.557500	5.5700	-4.296%	3,954	+158.977%
2025-05-08	5.5900	5.820000	5.490000	5.8200	+4.451%	12,250	+147.852%
2025-05-07	5.6800	5.830000	5.540000	5.5720	+3.955%	13,124	+158.884%
2025-05-06	5.8700	5.870000	5.335000	5.3600	-4.626%	19,586	+169.123%
2025-05-05	5.7700	5.844900	5.522600	5.6200	-2.515%	6,246	+156.673%
2025-05-02	5.8250	5.900000	5.750000	5.7650	+0.611%	6,977	+150.217%
2025-05-01	5.6950	5.830000	5.555000	5.7300	-0.521%	20,416	+151.745%
2025-04-30	5.5190	5.880000	5.480000	5.7600	+1.677%	14,050	+150.434%
2025-04-29	5.8300	5.850000	5.665000	5.6650	-3.515%	7,459	+154.634%
2025-04-28	5.8500	5.997600	5.639600	5.8714	+1.231%	5,752	+145.682%
2025-04-25	5.6600	5.900000	5.660000	5.8000	+0.520%	7,277	+148.707%
2025-04-24	5.3500	5.770000	5.310000	5.7700	+5.678%	18,643	+150.000%
2025-04-23	5.0600	5.490000	5.060000	5.4600	+7.059%	18,600	+164.194%
2025-04-22	5.1800	5.210000	4.630000	5.1000	-0.778%	46,389	+182.843%
2025-04-21	5.3500	5.350000	5.110000	5.1400	-3.383%	10,580	+180.642%
2025-04-17	5.5000	5.510000	5.185000	5.3200	-2.385%	14,115	+171.147%
2025-04-16	5.4300	5.679200	5.360000	5.4500	+0.368%	8,374	+164.679%
2025-04-15	5.4000	5.700000	5.356600	5.4300	-0.551%	13,046	+165.654%
2025-04-14	5.7100	5.710000	5.391000	5.4601	-1.797%	6,495	+164.189%
2025-04-11	5.3500	5.750000	5.350000	5.5600	+3.925%	4,091	+159.442%
2025-04-10	5.5300	5.679500	5.350000	5.3500	-3.255%	7,733	+169.626%
2025-04-09	5.6000	5.772000	5.300000	5.5300	-5.146%	14,647	+160.850%
2025-04-08	6.1600	6.170000	5.750000	5.8300	+1.391%	3,997	+147.427%
2025-04-07	5.7300	5.860000	5.170000	5.7500	-0.862%	44,421	+150.870%
2025-04-04	6.0700	6.245000	5.670000	5.8000	-3.333%	25,154	+148.707%
2025-04-03	6.1600	6.370000	5.920000	6.0000	-4.762%	61,015	+140.417%
2025-04-02	6.4800	6.480000	6.260000	6.3000	-0.943%	4,849	+128.968%
2025-04-01	6.4350	6.435000	6.291400	6.3600	-2.901%	5,380	+126.808%
2025-03-31	6.3400	6.590000	6.170000	6.5500	+0.924%	15,061	+120.229%
2025-03-28	6.1200	6.630000	6.080000	6.4900	+5.016%	38,802	+122.265%
2025-03-27	6.3200	6.760000	6.000000	6.1800	+0.783%	8,317	+133.414%
2025-03-26	6.7100	6.710000	6.040000	6.1320	-2.045%	23,367	+135.241%
2025-03-25	6.1600	6.410000	6.160000	6.2600	+0.968%	4,268	+130.431%
2025-03-24	6.6900	6.714800	6.000000	6.2000	-5.632%	51,932	+132.661%
2025-03-21	6.5300	6.650000	6.200000	6.5700	+2.177%	109,652	+119.559%
2025-03-20	6.3000	6.509900	6.260000	6.4300	0.000%	15,817	+124.339%
2025-03-19	6.2100	6.590000	6.200000	6.4300	+2.880%	4,632	+124.339%
2025-03-18	6.1600	6.340000	6.160000	6.2500	+0.321%	6,613	+130.800%
2025-03-17	6.3100	6.390000	6.153600	6.2300	-2.808%	10,033	+131.541%
2025-03-14	6.3600	6.520000	6.101500	6.4100	+0.786%	3,772	+125.039%
2025-03-13	6.3500	6.546400	6.140000	6.3600	-0.625%	21,392	+126.808%
2025-03-12	6.0800	6.400000	6.080000	6.4000	+3.393%	1,918	+125.391%
2025-03-11	5.9800	6.590000	5.800000	6.1900	+2.824%	23,774	+133.037%
2025-03-10	6.3300	6.330000	6.010000	6.0200	-2.746%	12,761	+139.618%
2025-03-07	5.9500	6.199300	5.950000	6.1900	+4.034%	17,932	+133.037%
2025-03-06	6.0600	6.320000	5.910000	5.9500	-4.494%	33,976	+142.437%
2025-03-05	6.1000	6.364900	5.930000	6.2300	+3.146%	469,309	+131.541%
2025-03-04	5.6700	6.060000	5.580000	6.0400	+6.151%	9,979	+138.825%
2025-03-03	5.9300	6.473700	5.690000	5.6900	-4.690%	12,777	+153.515%
2025-02-28	6.1727	6.172700	5.940000	5.9700	-0.666%	6,182	+141.625%
2025-02-27	6.0756	6.142400	5.930000	6.0100	-1.151%	13,994	+140.017%
2025-02-26	5.9000	6.087600	5.900000	6.0800	+3.051%	8,062	+137.253%
2025-02-25	6.2500	6.250000	5.683500	5.9000	-5.901%	34,459	+144.492%
2025-02-24	6.6200	6.750000	6.235000	6.2700	-7.111%	13,784	+130.064%
2025-02-21	6.3700	6.859100	6.370000	6.7500	+10.114%	33,251	+113.704%
2025-02-20	6.9800	6.980000	6.100000	6.1300	-8.507%	59,341	+135.318%
2025-02-19	7.0900	7.300000	6.500000	6.7000	-5.233%	67,873	+115.299%
2025-02-18	7.4000	7.400000	6.916000	7.0700	-1.806%	15,101	+104.031%
2025-02-14	7.4500	7.450000	7.110000	7.2000	-1.370%	14,197	+100.347%
2025-02-13	7.6600	7.686100	7.160000	7.3000	-2.926%	25,076	+97.603%
2025-02-12	7.4800	7.650000	7.282400	7.5200	+2.174%	31,092	+91.822%
2025-02-11	7.5000	7.657500	7.100000	7.3600	-5.155%	18,940	+95.992%
2025-02-10	7.2500	7.890000	6.942100	7.7600	+7.331%	98,421	+85.889%
2025-02-07	7.0700	7.330000	7.070000	7.2300	+2.263%	139,097	+99.516%
2025-02-06	6.7000	7.099200	6.700000	7.0700	+6.316%	248,000	+104.031%
2025-02-05	6.4500	6.973500	6.406800	6.6500	+10.926%	108,000	+116.917%
2025-02-04	6.1000	6.130000	5.890000	5.9950	+0.756%	8,389	+140.617%
2025-02-03	5.8500	6.398800	5.850000	5.9500	-0.833%	19,731	+142.437%
2025-01-31	5.9300	6.280000	5.890000	6.0000	0.000%	122,924	+140.417%
2025-01-30	6.0600	6.243000	5.910000	6.0000	-1.639%	8,678	+140.417%
2025-01-29	6.2000	6.200000	6.020000	6.1000	-1.771%	6,531	+136.475%
2025-01-28	6.3034	6.455000	6.070000	6.2100	-2.665%	14,356	+132.287%
2025-01-27	6.5900	6.601900	6.170000	6.3800	-2.446%	32,215	+126.097%
2025-01-24	6.5750	6.634600	6.520000	6.5400	+0.307%	5,908	+120.566%
2025-01-23	6.5700	6.678400	6.520000	6.5200	+0.308%	14,608	+121.242%
2025-01-22	6.5000	6.590100	6.460000	6.5000	+0.775%	9,807	+121.923%
2025-01-21	6.3700	6.725300	6.300100	6.4500	+1.262%	15,080	+123.643%
2025-01-17	6.3000	6.479900	6.200000	6.3696	-0.553%	15,466	+126.466%
2025-01-16	6.2950	6.650000	6.220000	6.4050	-1.157%	15,729	+125.215%
2025-01-15	6.4300	6.490000	6.220000	6.4800	+0.778%	12,942	+122.608%
2025-01-14	6.5000	6.500000	6.138600	6.4300	+4.383%	82,705	+124.339%
2025-01-13	6.3400	6.340000	5.920000	6.1600	-1.282%	19,396	+134.172%
2025-01-10	6.5300	6.530000	6.164200	6.2400	-3.704%	19,004	+131.170%
2025-01-08	6.1320	6.570000	6.120000	6.4800	+1.092%	38,226	+122.608%
2025-01-07	6.3800	6.484400	6.126500	6.4100	+2.070%	39,510	+125.039%
2025-01-06	6.1800	6.590000	6.180000	6.2800	+0.965%	31,318	+129.697%
2025-01-03	6.6500	6.665000	6.180000	6.2200	-5.038%	44,727	+131.913%
2025-01-02	6.2900	6.550000	6.290000	6.5500	+5.816%	14,106	+120.229%
2024-12-31	6.4100	6.530000	6.150000	6.1900	-5.496%	26,423	+133.037%
2024-12-30	6.5800	7.004500	6.340000	6.5500	+3.968%	206,156	+120.229%
2024-12-27	5.7300	6.400000	5.553600	6.3000	+9.948%	92,839	+128.968%
2024-12-26	5.6500	5.730000	5.539100	5.7300	+1.416%	16,265	+151.745%
2024-12-24	5.6600	5.660000	5.440700	5.6500	+2.914%	2,897	+155.310%
2024-12-23	5.6700	5.670000	5.470000	5.4900	-2.139%	4,419	+162.750%
2024-12-20	5.4700	5.781300	5.390000	5.6100	+0.899%	21,110	+157.130%
2024-12-19	5.5000	5.580000	5.420000	5.5600	+0.725%	11,578	+159.442%
2024-12-18	5.7000	5.800000	5.500000	5.5200	-4.991%	58,904	+161.322%
2024-12-17	5.7700	6.010000	5.598200	5.8100	-0.514%	11,689	+148.279%
2024-12-16	5.8100	5.959500	5.760000	5.8400	-0.680%	22,308	+147.003%
2024-12-13	5.9100	5.910000	5.700000	5.8800	0.000%	9,469	+145.323%
2024-12-12	5.9500	6.112812	5.780000	5.8800	-2.163%	32,640	+145.323%
2024-12-11	6.0547	6.200000	5.880100	6.0100	+1.178%	33,200	+140.017%
2024-12-10	5.5100	6.031100	5.510000	5.9400	+5.226%	58,279	+142.845%
2024-12-09	6.2300	6.230000	5.520000	5.6450	-5.917%	52,647	+155.536%
2024-12-06	6.0000	6.085900	5.759300	6.0000	+1.868%	66,982	+140.417%
2024-12-05	6.2900	6.600000	5.700000	5.8900	-6.508%	134,451	+144.907%
2024-12-04	6.0400	7.200000	6.030000	6.3000	+4.305%	212,056	+128.968%
2024-12-03	5.7000	6.320000	5.700000	6.0400	+5.594%	128,282	+138.825%
2024-12-02	5.3800	5.720000	5.280000	5.7200	+6.716%	103,334	+152.185%
2024-11-29	5.2500	5.360000	5.160000	5.3600	+0.563%	116,485	+169.123%
2024-11-27	5.2500	5.340000	5.170000	5.3300	+3.095%	104,165	+170.638%
2024-11-26	5.0600	5.250000	5.020000	5.1700	+2.174%	31,337	+179.014%
2024-11-25	4.9400	5.100000	4.930000	5.0600	+2.846%	93,290	+185.079%
2024-11-22	4.8800	4.930000	4.680000	4.9200	+1.443%	56,019	+193.191%
2024-11-21	4.7900	4.959500	4.654600	4.8500	+1.677%	36,480	+197.423%
2024-11-20	4.8600	4.979900	4.770000	4.7700	-1.852%	15,153	+202.411%
2024-11-19	4.8300	4.990000	4.800000	4.8600	+0.621%	37,752	+196.811%
2024-11-18	4.8600	5.000000	4.810000	4.8300	-0.821%	24,224	+198.654%
2024-11-15	5.0000	5.000000	4.860000	4.8700	-1.417%	44,852	+196.201%
2024-11-14	4.8500	5.000000	4.760000	4.9400	+4.000%	110,145	+192.004%
2024-11-13	4.9900	4.990000	4.500000	4.7500	-3.061%	232,496	+203.684%
2024-11-12	4.9900	4.990000	4.805000	4.9000	-1.949%	53,065	+194.388%
2024-11-11	4.7800	5.090000	4.681000	4.9974	+5.430%	57,307	+188.650%
2024-11-08	4.8200	4.820000	4.660000	4.7400	-1.455%	17,105	+204.325%
2024-11-07	4.6500	4.820000	4.635000	4.8100	+4.338%	43,330	+199.896%
2024-11-06	4.5600	4.690000	4.480000	4.6100	+1.096%	44,091	+212.907%
2024-11-05	4.4542	4.666000	4.454200	4.5600	+2.013%	15,001	+216.338%
2024-11-04	4.5300	4.680000	4.457900	4.4700	-0.334%	49,762	+222.707%
2024-11-01	4.3850	4.530000	4.340000	4.4850	+2.164%	18,868	+221.628%
2024-10-31	4.4000	4.470000	4.320200	4.3900	+2.093%	29,078	+228.588%
2024-10-30	4.5200	4.630000	4.300000	4.3000	-6.318%	61,722	+235.465%
2024-10-29	4.9200	5.000000	4.300000	4.5900	-5.749%	76,176	+214.270%
2024-10-28	4.7600	5.170000	4.760000	4.8700	+2.526%	94,882	+196.201%
2024-10-25	5.0300	5.600000	4.750000	4.7500	-0.628%	330,526	+203.684%
2024-10-24	4.4400	5.230000	4.370000	4.7800	+10.648%	428,708	+201.778%
2024-10-23	4.4000	4.410000	4.220000	4.3200	-0.917%	51,165	+233.912%
2024-10-22	4.0400	4.500000	4.040000	4.3600	+7.654%	125,421	+230.849%
2024-10-21	3.9500	4.180000	3.900000	4.0500	+2.532%	49,547	+256.173%
2024-10-18	3.8800	3.950000	3.850000	3.9500	+1.282%	43,195	+265.190%
2024-10-17	3.8100	3.900000	3.800000	3.9000	+2.632%	19,604	+269.872%

.dark-mode .ZQSzLZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZQSzLZ{ color: #333333; background-color: white; border: 2px solid #333333; }TENXTenax Therapeutics, Inc.stock NASDAQ

TENX
Tenax Therapeutics, Inc.
stock NASDAQ