Dark

TENX
Tenax Therapeutics, Inc.
stock NASDAQ

Market Open

Aug 11, 2026 12:40:32 PM EDT

1.65USD+19.928%(+0.27)23,684,410

1.65Bid 1.66Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

1.44USD+4.348%(+0.06)295,223

After-hours

Aug 10, 2026 4:59:30 PM EDT

1.41USD+2.538%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.4400	1.8400	1.430000	1.6500	+20.000%	23,684,410	0.000%
2026-08-10	1.7900	1.8300	1.310000	1.3750	-89.769%	65,534,730	+20.000%
2026-08-07	13.5000	14.2500	13.100000	13.4400	+0.977%	2,094,837	-87.723%
2026-08-06	12.9900	13.6000	12.990000	13.3100	+1.992%	1,191,903	-87.603%
2026-08-05	13.5300	13.7400	12.970000	13.0500	-5.572%	2,250,025	-87.356%
2026-08-04	14.5100	14.6400	13.180000	13.8200	-3.559%	2,253,815	-88.061%
2026-08-03	13.7600	14.5700	13.120000	14.3300	+4.599%	2,000,706	-88.486%
2026-07-31	15.0400	15.5200	13.650000	13.7000	-9.272%	1,784,928	-87.956%
2026-07-30	14.8200	15.2300	14.500000	15.1000	+1.889%	1,966,774	-89.073%
2026-07-29	15.8600	16.2500	14.640000	14.8200	-6.203%	1,565,529	-88.866%
2026-07-28	16.4700	16.5000	15.290000	15.8000	-2.409%	1,560,345	-89.557%
2026-07-27	14.7500	16.2800	14.720000	16.1900	+11.425%	1,803,993	-89.809%
2026-07-24	14.6000	14.8400	14.220000	14.5300	-0.751%	1,160,153	-88.644%
2026-07-23	14.5700	15.0550	14.345000	14.6400	-1.014%	1,400,925	-88.730%
2026-07-22	15.9200	16.2600	14.000000	14.7900	-5.916%	1,644,589	-88.844%
2026-07-21	15.6600	16.2500	15.425000	15.7200	+0.255%	1,276,799	-89.504%
2026-07-20	15.8100	16.0150	15.080000	15.6800	-1.073%	823,155	-89.477%
2026-07-17	14.7800	16.1800	14.550000	15.8500	+5.106%	808,315	-89.590%
2026-07-16	15.2500	15.4438	14.590000	15.0800	-1.695%	925,812	-89.058%
2026-07-15	15.5700	16.0500	15.030000	15.3400	-1.414%	979,815	-89.244%
2026-07-14	16.0700	16.1300	15.250000	15.5600	-2.628%	1,221,815	-89.396%
2026-07-13	17.1200	17.2200	15.890000	15.9800	-8.946%	1,299,237	-89.675%
2026-07-10	18.1500	18.3100	17.000000	17.5500	-4.203%	1,048,549	-90.598%
2026-07-09	18.0000	19.4000	17.730000	18.3200	+3.328%	1,532,320	-90.993%
2026-07-08	17.0700	17.8750	16.730100	17.7300	+2.014%	1,207,206	-90.694%
2026-07-07	16.2000	17.6100	15.800000	17.3800	+6.888%	1,639,906	-90.506%
2026-07-06	15.4700	16.6100	15.282000	16.2600	+5.175%	1,519,099	-89.852%
2026-07-02	14.6600	15.4900	14.002000	15.4600	+16.328%	3,894,945	-89.327%
2026-07-01	14.4000	14.8800	13.220000	13.2900	-8.660%	827,285	-87.585%
2026-06-30	13.8700	14.8500	13.720000	14.5500	+7.778%	1,330,632	-88.660%
2026-06-29	13.2900	13.6800	12.960000	13.5000	+0.446%	648,505	-87.778%
2026-06-26	12.8300	13.8700	12.830000	13.4400	+4.267%	5,207,905	-87.723%
2026-06-25	12.8400	13.3400	12.410000	12.8900	-0.309%	683,936	-87.199%
2026-06-24	13.6000	13.8500	12.920000	12.9300	-5.205%	695,313	-87.239%
2026-06-23	12.0000	13.6900	12.000000	13.6400	+11.347%	1,018,498	-87.903%
2026-06-22	12.5000	12.7000	11.861000	12.2500	+2.083%	877,058	-86.531%
2026-06-18	11.9400	12.2761	11.780000	12.0000	+1.095%	2,691,092	-86.250%
2026-06-17	11.2600	11.9700	11.260000	11.8700	+4.766%	1,280,545	-86.099%
2026-06-16	11.5000	11.5650	11.200000	11.3300	-1.905%	795,067	-85.437%
2026-06-15	11.6500	11.7400	11.111900	11.5500	+0.610%	760,046	-85.714%
2026-06-12	11.3600	12.3000	11.270000	11.4800	+6.990%	1,767,804	-85.627%
2026-06-11	10.5100	11.0000	10.300000	10.7300	+1.706%	948,698	-84.623%
2026-06-10	10.6300	11.0000	10.530000	10.5500	-1.678%	381,350	-84.360%
2026-06-09	10.5500	10.9900	10.250000	10.7300	+1.803%	1,445,842	-84.623%
2026-06-08	10.8900	11.1450	10.540000	10.5400	-1.771%	588,077	-84.345%
2026-06-05	11.0700	11.0700	10.570000	10.7300	-3.246%	560,366	-84.623%
2026-06-04	10.7500	11.5700	10.750000	11.0900	+2.971%	883,553	-85.122%
2026-06-03	10.9000	11.3400	10.760000	10.7700	-1.644%	554,251	-84.680%
2026-06-02	11.7500	11.8020	10.880000	10.9500	-8.521%	936,439	-84.932%
2026-06-01	11.8000	12.1000	11.500000	11.9700	+0.842%	1,700,382	-86.216%
2026-05-29	11.6700	11.9500	11.420000	11.8700	+1.540%	390,713	-86.099%
2026-05-28	11.8800	11.9600	11.560000	11.6900	-1.599%	624,140	-85.885%
2026-05-27	11.9800	12.4350	11.810000	11.8800	-0.835%	497,606	-86.111%
2026-05-26	12.3500	12.4500	11.950000	11.9800	-1.237%	353,003	-86.227%
2026-05-22	12.3600	12.4400	11.940000	12.1300	-1.861%	219,568	-86.397%
2026-05-21	11.8900	12.7500	11.850000	12.3600	+3.000%	443,410	-86.650%
2026-05-20	11.5100	12.1800	11.510000	12.0000	+4.575%	327,892	-86.250%
2026-05-19	11.4600	11.5600	10.950000	11.4750	-1.248%	356,558	-85.621%
2026-05-18	12.0000	12.2899	11.180700	11.6200	-3.005%	828,481	-85.800%
2026-05-15	11.7400	12.3700	11.400000	11.9800	+0.672%	775,405	-86.227%
2026-05-14	11.9100	12.1800	11.670000	11.9000	-0.084%	348,385	-86.134%
2026-05-13	12.1700	12.3000	11.760000	11.9100	-2.136%	432,733	-86.146%
2026-05-12	12.2700	12.3700	11.660000	12.1700	+1.841%	511,818	-86.442%
2026-05-11	11.7000	12.3200	11.550000	11.9500	+2.487%	1,382,557	-86.192%
2026-05-08	11.7900	11.8600	11.410000	11.6600	+0.086%	929,454	-85.849%
2026-05-07	12.0500	12.2050	11.430000	11.6500	-3.078%	888,881	-85.837%
2026-05-06	12.5400	12.7700	11.990000	12.0200	-3.763%	1,077,876	-86.273%
2026-05-05	13.3600	13.3900	12.470000	12.4900	-6.231%	416,819	-86.789%
2026-05-04	12.8800	13.4000	12.800000	13.3200	+4.225%	505,921	-87.613%
2026-05-01	13.2400	13.3200	12.560000	12.7800	-2.517%	451,695	-87.089%
2026-04-30	12.9700	13.7300	12.970000	13.1100	+2.582%	510,419	-87.414%
2026-04-29	14.5400	14.6000	12.670000	12.7800	-12.466%	548,137	-87.089%
2026-04-28	15.0500	15.1000	13.520000	14.6000	-3.375%	940,294	-88.699%
2026-04-27	14.1700	15.8378	14.170000	15.1100	+5.664%	1,977,754	-89.080%
2026-04-24	14.0900	14.5000	13.670000	14.3000	+2.362%	366,218	-88.462%
2026-04-23	13.8800	14.0800	13.520000	13.9700	+0.359%	276,635	-88.189%
2026-04-22	13.7000	14.1600	13.400000	13.9200	+1.754%	456,531	-88.147%
2026-04-21	14.1200	14.5900	13.630000	13.6800	-2.979%	274,155	-87.939%
2026-04-20	14.6200	14.6200	13.810000	14.1000	-2.422%	521,586	-88.298%
2026-04-17	13.7000	14.5000	13.100000	14.4500	+7.196%	764,391	-88.581%
2026-04-16	14.0500	14.9100	13.280000	13.4800	-3.783%	534,865	-87.760%
2026-04-15	14.6100	14.9200	13.970000	14.0100	-5.210%	614,880	-88.223%
2026-04-14	14.5300	15.0000	14.419000	14.7800	+1.931%	634,060	-88.836%
2026-04-13	14.3800	14.5900	14.230000	14.5000	+0.520%	220,220	-88.621%
2026-04-10	14.9200	15.0450	13.940000	14.4250	-3.576%	198,197	-88.562%
2026-04-09	15.0000	15.3500	14.329800	14.9600	-0.598%	1,164,165	-88.971%
2026-04-08	15.0000	15.2500	14.695000	15.0500	+3.153%	526,994	-89.037%
2026-04-07	14.8500	15.0250	14.190000	14.5900	-1.949%	289,852	-88.691%
2026-04-06	15.0200	16.5200	14.800000	14.8800	-0.899%	834,773	-88.911%
2026-04-02	15.6800	15.9820	14.800000	15.0150	-6.156%	335,121	-89.011%
2026-04-01	15.9100	16.9500	15.560000	16.0000	+0.063%	557,355	-89.688%
2026-03-31	14.0100	16.2950	13.845000	15.9900	+14.133%	610,394	-89.681%
2026-03-30	14.8600	15.1200	13.610000	14.0100	-5.973%	253,852	-88.223%
2026-03-27	14.9900	15.2500	14.390000	14.9000	-0.468%	360,687	-88.926%
2026-03-26	13.9600	15.1200	13.740000	14.9700	+6.929%	382,408	-88.978%
2026-03-25	13.3600	14.0800	13.300000	14.0000	+5.820%	363,085	-88.214%
2026-03-24	14.2400	14.2400	13.220000	13.2300	-7.288%	354,939	-87.528%
2026-03-23	14.3400	14.8979	13.790000	14.2700	-0.210%	225,668	-88.437%
2026-03-20	14.9000	15.3300	14.000000	14.3000	-4.091%	227,875	-88.462%
2026-03-19	15.2700	15.8900	14.220100	14.9100	-4.208%	289,187	-88.934%
2026-03-18	15.0600	16.2725	15.000000	15.5650	+2.604%	449,818	-89.399%
2026-03-17	14.8200	15.7400	14.555000	15.1700	+8.512%	672,604	-89.123%
2026-03-16	14.4200	14.9600	13.810000	13.9800	+1.012%	387,420	-88.197%
2026-03-13	14.1800	14.8500	13.700000	13.8400	-2.467%	273,646	-88.078%
2026-03-12	14.8100	15.5250	14.020000	14.1900	-2.941%	326,216	-88.372%
2026-03-11	14.7400	15.2500	13.620000	14.6200	+0.758%	835,602	-88.714%
2026-03-10	12.0000	14.6000	12.000000	14.5100	+31.670%	2,131,300	-88.629%
2026-03-09	10.6300	11.8199	10.370000	11.0200	+3.087%	531,601	-85.027%
2026-03-06	11.7600	11.8700	10.630000	10.6900	-9.713%	209,231	-84.565%
2026-03-05	11.8200	12.1900	11.500000	11.8400	-0.921%	264,848	-86.064%
2026-03-04	11.4200	12.2000	11.180000	11.9500	+4.641%	203,534	-86.192%
2026-03-03	11.6500	11.8723	11.110000	11.4200	-1.721%	119,488	-85.552%
2026-03-02	11.9000	12.4025	11.480000	11.6200	-3.167%	126,476	-85.800%
2026-02-27	11.7200	12.1100	11.310000	12.0000	+2.128%	944,985	-86.250%
2026-02-26	12.4600	12.4600	11.610000	11.7500	-5.089%	67,709	-85.957%
2026-02-25	11.5300	12.8499	11.450000	12.3800	+6.266%	205,627	-86.672%
2026-02-24	12.0100	12.1477	11.540000	11.6500	-3.719%	105,233	-85.837%
2026-02-23	12.1700	12.5676	11.900000	12.1000	-1.305%	77,760	-86.364%
2026-02-20	12.4500	12.5900	12.190000	12.2600	-1.368%	77,524	-86.542%
2026-02-19	12.5000	12.9200	12.170000	12.4300	-0.560%	226,460	-86.726%
2026-02-18	12.3700	13.1400	12.280000	12.5000	+0.160%	174,308	-86.800%
2026-02-17	12.6500	12.6500	11.800000	12.4800	-1.344%	114,694	-86.779%
2026-02-13	12.8800	13.3200	12.510000	12.6500	-2.090%	143,099	-86.957%
2026-02-12	13.0400	13.2100	12.600000	12.9200	-0.615%	92,053	-87.229%
2026-02-11	12.8000	13.4000	12.530000	13.0000	+1.642%	150,561	-87.308%
2026-02-10	14.0000	14.0800	12.730000	12.7900	-1.615%	158,061	-87.099%
2026-02-09	12.6600	13.0200	12.580000	13.0000	+2.121%	158,447	-87.308%
2026-02-06	12.3900	13.1200	12.200000	12.7300	+2.994%	128,167	-87.038%
2026-02-05	12.9000	13.2728	12.350000	12.3600	-5.864%	237,509	-86.650%
2026-02-04	12.9500	13.3400	12.400000	13.1300	+1.390%	151,557	-87.433%
2026-02-03	12.9500	13.3700	12.847100	12.9500	0.000%	141,321	-87.259%
2026-02-02	12.3000	13.1800	12.240000	12.9500	+3.517%	248,550	-87.259%
2026-01-30	13.4500	13.8000	12.360000	12.5100	-6.432%	284,596	-86.811%
2026-01-29	13.9700	14.2800	13.250100	13.3700	-4.568%	163,215	-87.659%
2026-01-28	14.9000	15.0300	14.010000	14.0100	-5.017%	235,016	-88.223%
2026-01-27	14.3000	15.6389	14.100000	14.7500	+3.654%	390,797	-88.814%
2026-01-26	14.5400	14.5700	13.840000	14.2300	-3.197%	240,966	-88.405%
2026-01-23	14.8900	15.4300	14.400000	14.7000	-0.541%	196,523	-88.776%
2026-01-22	15.8100	15.8100	14.250000	14.7800	-4.952%	503,527	-88.836%
2026-01-21	16.4500	16.8400	15.540000	15.5500	-5.298%	197,890	-89.389%
2026-01-20	16.0800	16.5000	15.350000	16.4200	+2.305%	237,893	-89.951%
2026-01-16	15.9100	16.6500	15.280000	16.0500	+0.943%	165,816	-89.720%
2026-01-15	18.2700	18.2900	15.150000	15.9000	-12.972%	638,123	-89.623%
2026-01-14	15.0500	18.3800	14.800000	18.2700	+21.395%	1,290,493	-90.969%
2026-01-13	14.8500	15.5800	14.300000	15.0500	+2.381%	263,523	-89.037%
2026-01-12	13.4200	14.8400	13.420000	14.7000	+10.526%	275,483	-88.776%
2026-01-09	13.1400	13.8000	12.780000	13.3000	+1.372%	298,264	-87.594%
2026-01-08	12.9300	13.5300	12.400000	13.1200	+2.101%	283,235	-87.424%
2026-01-07	13.4000	14.0150	12.400000	12.8500	-3.165%	332,002	-87.160%
2026-01-06	12.5000	13.4150	12.190000	13.2700	+7.711%	442,166	-87.566%
2026-01-05	13.2900	13.8500	11.760000	12.3200	+11.493%	637,172	-86.607%
2026-01-02	12.2700	12.6600	10.935000	11.0500	-9.352%	85,615	-85.068%
2025-12-31	11.9600	12.3400	11.840000	12.1900	+1.583%	67,215	-86.464%
2025-12-30	12.2100	12.3202	11.700000	12.0000	-1.478%	122,488	-86.250%
2025-12-29	12.6500	12.6990	12.110000	12.1800	-3.867%	45,684	-86.453%
2025-12-26	12.5600	13.0000	12.040000	12.6700	+0.956%	117,949	-86.977%
2025-12-24	12.0300	12.7545	12.030000	12.5500	+4.933%	45,709	-86.853%
2025-12-23	12.3300	13.3500	11.910000	11.9600	-4.013%	242,663	-86.204%
2025-12-22	13.2100	13.6600	12.300000	12.4600	-4.885%	278,856	-86.758%
2025-12-19	13.0500	14.2200	12.900000	13.1000	+2.184%	458,977	-87.405%
2025-12-18	12.0100	13.8300	12.010000	12.8200	+8.736%	354,124	-87.129%
2025-12-17	11.3000	12.4200	10.975000	11.7900	+5.645%	358,981	-86.005%
2025-12-16	10.6100	11.4900	10.400000	11.1600	+5.184%	207,613	-85.215%
2025-12-15	10.4700	11.0000	10.450000	10.6100	+2.314%	320,934	-84.449%
2025-12-12	10.1600	10.6500	9.890000	10.3700	+5.279%	229,559	-84.089%
2025-12-11	9.9400	10.1000	9.600000	9.8500	+0.305%	90,897	-83.249%
2025-12-10	9.8400	10.0200	9.400000	9.8200	-0.305%	118,935	-83.198%
2025-12-09	10.3100	10.4900	9.650000	9.8500	-4.369%	195,977	-83.249%
2025-12-08	9.8300	10.5500	9.740000	10.3000	+6.736%	325,848	-83.981%
2025-12-05	9.4500	9.9100	9.440000	9.6500	+3.209%	169,573	-82.902%
2025-12-04	9.1800	9.4700	8.900000	9.3500	+1.741%	181,912	-82.353%
2025-12-03	8.9600	9.2000	8.760000	9.1900	+1.998%	202,968	-82.046%
2025-12-02	9.0100	9.2200	8.797424	9.0100	-0.662%	157,389	-81.687%
2025-12-01	9.2900	9.3200	8.820000	9.0700	-3.818%	112,937	-81.808%
2025-11-28	9.4600	9.6500	9.277900	9.4300	-0.422%	58,641	-82.503%
2025-11-26	9.5100	9.7000	9.092600	9.4700	+0.745%	217,255	-82.577%
2025-11-25	9.0900	9.6000	9.090000	9.4000	+4.444%	147,315	-82.447%
2025-11-24	8.2900	9.1937	8.163000	9.0000	+10.429%	172,507	-81.667%
2025-11-21	7.7900	8.1900	7.610000	8.1500	+5.775%	237,884	-79.755%
2025-11-20	7.5700	7.8100	7.377100	7.7050	+5.260%	70,151	-78.585%
2025-11-19	7.5300	7.9900	7.300000	7.3200	-4.750%	34,529	-77.459%
2025-11-18	7.4000	8.0500	7.350100	7.6850	+4.558%	123,397	-78.530%
2025-11-17	7.2100	7.4899	7.170000	7.3500	+3.521%	151,293	-77.551%
2025-11-14	6.8000	7.1999	6.600000	7.1000	+6.129%	155,204	-76.761%
2025-11-13	6.8700	6.9886	6.630000	6.6900	-4.292%	50,318	-75.336%
2025-11-12	7.0888	7.1000	6.940000	6.9900	-0.710%	17,957	-76.395%
2025-11-11	6.9000	7.1899	6.816000	7.0400	+0.715%	15,366	-76.563%
2025-11-10	7.0100	7.1000	6.865000	6.9900	-0.569%	16,108	-76.395%
2025-11-07	6.9800	7.0865	6.920000	7.0300	+1.590%	36,739	-76.529%
2025-11-06	7.1600	7.3100	6.779800	6.9200	-2.398%	11,623	-76.156%
2025-11-05	6.9800	7.3082	6.510000	7.0900	+1.069%	14,889	-76.728%
2025-11-04	7.0800	7.1600	6.840000	7.0150	-2.162%	36,838	-76.479%
2025-11-03	7.4500	7.4500	7.095000	7.1700	-2.316%	46,154	-76.987%
2025-10-31	7.4900	7.5350	7.150000	7.3400	-1.740%	29,559	-77.520%
2025-10-30	7.5700	7.7226	7.300000	7.4700	+3.320%	88,140	-77.912%
2025-10-29	7.2400	7.2800	7.000100	7.2300	+0.139%	42,546	-77.178%
2025-10-28	7.2650	7.7500	7.220000	7.2200	-3.733%	214,802	-77.147%
2025-10-27	7.5500	7.6000	7.100000	7.5000	+1.488%	27,599	-78.000%
2025-10-24	7.2300	7.5271	7.176800	7.3900	+0.819%	27,685	-77.673%
2025-10-23	7.3900	7.4000	7.170000	7.3300	-0.946%	52,955	-77.490%
2025-10-22	7.2600	7.7203	7.130000	7.4000	+2.493%	171,884	-77.703%
2025-10-21	6.6900	7.2400	6.102000	7.2200	+7.761%	189,656	-77.147%
2025-10-20	6.6500	6.8900	6.650000	6.7000	+0.224%	72,385	-75.373%
2025-10-17	6.9000	7.0207	6.650000	6.6850	-1.979%	52,182	-75.318%
2025-10-16	7.6600	7.6990	6.820000	6.8200	-2.292%	94,263	-75.806%
2025-10-15	7.4600	7.5300	6.930000	6.9800	-7.057%	113,805	-76.361%
2025-10-14	7.4000	7.7299	7.240000	7.5100	+1.350%	65,841	-78.029%
2025-10-13	7.3600	7.5500	7.290000	7.4100	-0.670%	57,084	-77.733%
2025-10-10	7.8400	7.9883	7.270000	7.4600	-3.990%	56,354	-77.882%
2025-10-09	7.8300	8.2438	7.720000	7.7700	-0.766%	225,057	-78.764%
2025-10-08	7.5400	8.0000	7.490000	7.8300	+4.539%	164,892	-78.927%
2025-10-07	7.7500	7.8172	7.450000	7.4900	-2.219%	51,002	-77.971%
2025-10-06	7.4500	7.7500	7.450000	7.6600	+2.133%	134,172	-78.460%
2025-10-03	7.6400	7.9100	7.440000	7.5000	-1.445%	50,130	-78.000%
2025-10-02	7.6400	7.7150	7.530000	7.6100	-0.131%	45,255	-78.318%
2025-10-01	7.3800	7.8758	7.380000	7.6200	+0.131%	221,718	-78.346%
2025-09-30	7.2200	7.8100	7.220000	7.6100	+4.461%	169,356	-78.318%
2025-09-29	7.3000	7.4427	7.150000	7.2850	+0.344%	147,600	-77.351%
2025-09-26	6.9095	7.3000	6.810000	7.2600	+6.608%	182,211	-77.273%
2025-09-25	6.5000	7.1293	6.495600	6.8100	+4.769%	551,380	-75.771%
2025-09-24	6.5685	6.5685	6.480000	6.5000	-0.459%	16,937	-74.615%
2025-09-23	6.4900	6.5952	6.388400	6.5300	+1.555%	27,970	-74.732%
2025-09-22	6.4200	6.6370	6.340300	6.4300	+0.312%	49,557	-74.339%
2025-09-19	6.5000	6.5000	6.350000	6.4100	0.000%	25,795	-74.259%
2025-09-18	6.2700	6.5000	6.170000	6.4100	+2.560%	288,962	-74.259%
2025-09-17	6.4800	6.5000	6.120000	6.2500	-0.794%	78,798	-73.600%
2025-09-16	6.1300	6.3000	6.120000	6.3000	+3.448%	284,304	-73.810%
2025-09-15	6.2000	6.2000	6.021700	6.0900	-0.327%	8,152	-72.906%
2025-09-12	6.1600	6.2450	6.030000	6.1100	-0.489%	8,785	-72.995%
2025-09-11	6.1397	6.1500	6.010000	6.1400	+0.327%	36,359	-73.127%
2025-09-10	6.0050	6.2177	6.000000	6.1200	+2.000%	118,650	-73.039%
2025-09-09	6.1100	6.1100	5.970000	6.0000	-0.662%	264,373	-72.500%
2025-09-08	6.1000	6.2000	5.985500	6.0400	+0.751%	30,877	-72.682%
2025-09-05	5.9600	6.0300	5.960000	5.9950	-0.083%	10,063	-72.477%
2025-09-04	5.9700	6.0291	5.960000	6.0000	-0.332%	9,805	-72.500%
2025-09-03	5.9750	6.0300	5.975000	6.0200	+0.753%	11,313	-72.591%
2025-09-02	5.9500	6.0000	5.950000	5.9750	-0.250%	4,454	-72.385%
2025-08-29	5.9594	6.0200	5.915000	5.9900	+1.012%	10,065	-72.454%
2025-08-28	5.9500	5.9500	5.900000	5.9300	+0.169%	4,012	-72.175%
2025-08-27	5.9900	6.0150	5.900000	5.9200	+0.339%	4,216	-72.128%
2025-08-26	5.9700	6.0089	5.900000	5.9000	-0.338%	18,927	-72.034%
2025-08-25	5.8800	6.0700	5.880000	5.9200	-1.333%	64,087	-72.128%
2025-08-22	6.0500	6.0500	5.910100	6.0000	-0.662%	7,745	-72.500%
2025-08-21	5.9900	6.0500	5.871000	6.0400	+1.003%	9,175	-72.682%
2025-08-20	6.0400	6.0400	5.900000	5.9800	-0.664%	20,774	-72.408%
2025-08-19	5.9400	6.0200	5.841800	6.0200	+0.166%	12,513	-72.591%
2025-08-18	5.8900	6.0100	5.858300	6.0100	+0.670%	33,570	-72.546%
2025-08-15	5.9200	6.0146	5.840000	5.9700	+0.336%	15,782	-72.362%
2025-08-14	5.8200	5.9500	5.820000	5.9500	+0.677%	37,564	-72.269%
2025-08-13	5.9100	5.9350	5.850000	5.9100	+0.340%	4,015	-72.081%
2025-08-12	5.8500	5.9450	5.800000	5.8900	+0.684%	15,131	-71.986%
2025-08-11	5.9300	5.9300	5.780000	5.8500	-1.015%	24,878	-71.795%
2025-08-08	6.0000	6.0000	5.878800	5.9100	-1.171%	9,396	-72.081%
2025-08-07	6.1100	6.1100	5.800000	5.9800	-2.128%	6,805	-72.408%
2025-08-06	6.1900	6.1900	5.910000	6.1100	-0.972%	7,047	-72.995%
2025-08-05	6.2500	6.2500	5.996200	6.1700	-0.162%	2,178	-73.258%
2025-08-04	6.1600	6.1853	5.972300	6.1800	-0.643%	6,154	-73.301%
2025-08-01	6.2700	6.2700	6.005000	6.2200	-0.321%	10,286	-73.473%
2025-07-31	6.1700	6.2799	5.991200	6.2400	+0.161%	152,996	-73.558%
2025-07-30	6.2500	6.2850	6.044700	6.2300	+0.161%	15,766	-73.515%
2025-07-29	6.1000	6.2547	5.994400	6.2200	+1.138%	14,732	-73.473%
2025-07-28	6.0300	6.2000	5.996800	6.1500	+1.653%	8,792	-73.171%
2025-07-25	6.1200	6.1200	5.830100	6.0500	-0.982%	19,940	-72.727%
2025-07-24	6.0100	6.1100	5.952500	6.1100	+0.925%	12,618	-72.995%
2025-07-23	5.8030	6.1900	5.803000	6.0540	+0.565%	4,103	-72.745%
2025-07-22	5.8900	6.1400	5.771900	6.0200	+1.347%	129,117	-72.591%
2025-07-21	5.8430	6.1288	5.810200	5.9400	-0.336%	18,086	-72.222%
2025-07-18	6.0650	6.0718	5.933700	5.9600	+1.361%	12,077	-72.315%
2025-07-17	5.8312	6.0300	5.810000	5.8800	+0.513%	11,557	-71.939%
2025-07-16	5.9500	6.0500	5.830000	5.8500	-1.598%	10,652	-71.795%
2025-07-15	5.8400	6.1000	5.826300	5.9450	+0.763%	5,002	-72.246%
2025-07-14	5.7663	5.9200	5.766300	5.9000	+1.724%	7,319	-72.034%
2025-07-11	5.9000	5.9590	5.793700	5.8000	+0.459%	7,128	-71.552%
2025-07-10	5.8800	5.9000	5.773500	5.7735	-0.154%	12,149	-71.421%
2025-07-09	5.8100	5.9700	5.760000	5.7824	+0.389%	8,927	-71.465%
2025-07-08	5.8500	5.9834	5.684300	5.7600	+0.174%	4,019	-71.354%
2025-07-07	5.7300	5.7924	5.730000	5.7500	-1.033%	7,857	-71.304%
2025-07-03	5.8000	5.9300	5.800000	5.8100	+1.220%	5,974	-71.601%
2025-07-02	5.8700	5.9798	5.670000	5.7400	-0.174%	19,982	-71.254%
2025-07-01	5.8400	6.0000	5.660000	5.7500	-0.174%	8,307	-71.304%
2025-06-30	5.8000	5.9750	5.700000	5.7600	-1.538%	8,968	-71.354%
2025-06-27	6.1700	6.1700	5.800000	5.8500	-2.010%	8,091	-71.795%
2025-06-26	5.8707	6.6500	5.630000	5.9700	-1.809%	185,900	-72.362%
2025-06-25	6.0000	6.3500	5.616000	6.0800	+6.108%	21,891	-72.862%
2025-06-24	5.6300	5.9300	5.630000	5.7300	+1.957%	15,441	-71.204%
2025-06-23	5.8000	6.7500	5.620000	5.6200	-2.936%	261,698	-70.641%
2025-06-20	5.7900	6.5000	5.340000	5.7900	+2.116%	174,259	-71.503%
2025-06-18	5.7900	6.0407	5.620000	5.6700	-0.176%	10,857	-70.899%
2025-06-17	5.9400	6.1255	5.650000	5.6800	-7.038%	3,682	-70.951%
2025-06-16	5.8800	6.1200	5.650000	6.1100	+7.193%	36,650	-72.995%
2025-06-13	5.9200	5.9711	5.626700	5.7000	-2.564%	10,786	-71.053%
2025-06-12	5.8000	6.2154	5.800000	5.8500	+1.828%	6,823	-71.795%
2025-06-11	5.7500	5.8899	5.650000	5.7450	-0.606%	10,405	-71.279%
2025-06-10	5.8500	6.0500	5.780000	5.7800	-1.365%	13,313	-71.453%
2025-06-09	6.1400	6.1400	5.835000	5.8600	-3.300%	12,907	-71.843%
2025-06-06	5.9000	6.0600	5.820000	6.0600	+3.061%	16,101	-72.772%
2025-06-05	5.7600	5.9350	5.620000	5.8800	+0.341%	10,824	-71.939%
2025-06-04	6.0000	6.0535	5.601000	5.8600	-0.448%	59,929	-71.843%
2025-06-03	6.1000	6.1000	5.886400	5.8864	-3.184%	18,581	-71.969%
2025-06-02	6.2600	6.2600	6.030000	6.0800	+0.496%	6,579	-72.862%
2025-05-30	6.1536	6.3104	6.050000	6.0500	-1.626%	2,652	-72.727%
2025-05-29	6.2300	6.2300	6.030000	6.1500	+1.318%	6,053	-73.171%
2025-05-28	6.0300	6.2050	6.030000	6.0700	+0.331%	3,656	-72.817%
2025-05-27	6.0700	6.3109	6.050000	6.0500	+0.021%	8,301	-72.727%
2025-05-23	6.2500	6.2500	6.001000	6.0487	-1.647%	2,519	-72.721%
2025-05-22	6.0900	6.3259	6.080600	6.1500	+1.318%	11,454	-73.171%
2025-05-21	5.8973	6.1988	5.897300	6.0700	+1.168%	5,753	-72.817%
2025-05-20	5.9100	6.1100	5.880000	5.9999	-0.334%	25,721	-72.500%
2025-05-19	5.8700	6.2900	5.825000	6.0200	+2.207%	21,409	-72.591%
2025-05-16	5.7500	6.1050	5.604500	5.8900	+3.333%	12,666	-71.986%
2025-05-15	5.7500	6.0143	5.670100	5.7000	+0.352%	12,537	-71.053%
2025-05-14	5.7500	5.7500	5.620900	5.6800	+0.176%	9,156	-70.951%
2025-05-13	5.6750	5.7500	5.650000	5.6700	-0.701%	3,641	-70.899%
2025-05-12	5.7200	5.7713	5.579200	5.7100	+2.513%	5,933	-71.103%
2025-05-09	5.7800	5.7900	5.557500	5.5700	-4.296%	3,954	-70.377%
2025-05-08	5.5900	5.8200	5.490000	5.8200	+4.451%	12,250	-71.649%
2025-05-07	5.6800	5.8300	5.540000	5.5720	+3.955%	13,124	-70.388%
2025-05-06	5.8700	5.8700	5.335000	5.3600	-4.626%	19,586	-69.216%
2025-05-05	5.7700	5.8449	5.522600	5.6200	-2.515%	6,246	-70.641%
2025-05-02	5.8250	5.9000	5.750000	5.7650	+0.611%	6,977	-71.379%
2025-05-01	5.6950	5.8300	5.555000	5.7300	-0.521%	20,416	-71.204%
2025-04-30	5.5190	5.8800	5.480000	5.7600	+1.677%	14,050	-71.354%
2025-04-29	5.8300	5.8500	5.665000	5.6650	-3.515%	7,459	-70.874%
2025-04-28	5.8500	5.9976	5.639600	5.8714	+1.231%	5,752	-71.898%
2025-04-25	5.6600	5.9000	5.660000	5.8000	+0.520%	7,277	-71.552%
2025-04-24	5.3500	5.7700	5.310000	5.7700	+5.678%	18,643	-71.404%
2025-04-23	5.0600	5.4900	5.060000	5.4600	+7.059%	18,600	-69.780%
2025-04-22	5.1800	5.2100	4.630000	5.1000	-0.778%	46,389	-67.647%
2025-04-21	5.3500	5.3500	5.110000	5.1400	-3.383%	10,580	-67.899%
2025-04-17	5.5000	5.5100	5.185000	5.3200	-2.385%	14,115	-68.985%
2025-04-16	5.4300	5.6792	5.360000	5.4500	+0.368%	8,374	-69.725%
2025-04-15	5.4000	5.7000	5.356600	5.4300	-0.551%	13,046	-69.613%
2025-04-14	5.7100	5.7100	5.391000	5.4601	-1.797%	6,495	-69.781%
2025-04-11	5.3500	5.7500	5.350000	5.5600	+3.925%	4,091	-70.324%
2025-04-10	5.5300	5.6795	5.350000	5.3500	-3.255%	7,733	-69.159%
2025-04-09	5.6000	5.7720	5.300000	5.5300	-5.146%	14,647	-70.163%
2025-04-08	6.1600	6.1700	5.750000	5.8300	+1.391%	3,997	-71.698%
2025-04-07	5.7300	5.8600	5.170000	5.7500	-0.862%	44,421	-71.304%
2025-04-04	6.0700	6.2450	5.670000	5.8000	-3.333%	25,154	-71.552%
2025-04-03	6.1600	6.3700	5.920000	6.0000	-4.762%	61,015	-72.500%
2025-04-02	6.4800	6.4800	6.260000	6.3000	-0.943%	4,849	-73.810%
2025-04-01	6.4350	6.4350	6.291400	6.3600	-2.901%	5,380	-74.057%
2025-03-31	6.3400	6.5900	6.170000	6.5500	+0.924%	15,061	-74.809%
2025-03-28	6.1200	6.6300	6.080000	6.4900	+5.016%	38,802	-74.576%
2025-03-27	6.3200	6.7600	6.000000	6.1800	+0.783%	8,317	-73.301%
2025-03-26	6.7100	6.7100	6.040000	6.1320	-2.045%	23,367	-73.092%
2025-03-25	6.1600	6.4100	6.160000	6.2600	+0.968%	4,268	-73.642%
2025-03-24	6.6900	6.7148	6.000000	6.2000	-5.632%	51,932	-73.387%
2025-03-21	6.5300	6.6500	6.200000	6.5700	+2.177%	109,652	-74.886%
2025-03-20	6.3000	6.5099	6.260000	6.4300	0.000%	15,817	-74.339%
2025-03-19	6.2100	6.5900	6.200000	6.4300	+2.880%	4,632	-74.339%
2025-03-18	6.1600	6.3400	6.160000	6.2500	+0.321%	6,613	-73.600%
2025-03-17	6.3100	6.3900	6.153600	6.2300	-2.808%	10,033	-73.515%
2025-03-14	6.3600	6.5200	6.101500	6.4100	+0.786%	3,772	-74.259%
2025-03-13	6.3500	6.5464	6.140000	6.3600	-0.625%	21,392	-74.057%
2025-03-12	6.0800	6.4000	6.080000	6.4000	+3.393%	1,918	-74.219%
2025-03-11	5.9800	6.5900	5.800000	6.1900	+2.824%	23,774	-73.344%
2025-03-10	6.3300	6.3300	6.010000	6.0200	-2.746%	12,761	-72.591%
2025-03-07	5.9500	6.1993	5.950000	6.1900	+4.034%	17,932	-73.344%
2025-03-06	6.0600	6.3200	5.910000	5.9500	-4.494%	33,976	-72.269%
2025-03-05	6.1000	6.3649	5.930000	6.2300	+3.146%	469,309	-73.515%
2025-03-04	5.6700	6.0600	5.580000	6.0400	+6.151%	9,979	-72.682%
2025-03-03	5.9300	6.4737	5.690000	5.6900	-4.690%	12,777	-71.002%
2025-02-28	6.1727	6.1727	5.940000	5.9700	-0.666%	6,182	-72.362%
2025-02-27	6.0756	6.1424	5.930000	6.0100	-1.151%	13,994	-72.546%
2025-02-26	5.9000	6.0876	5.900000	6.0800	+3.051%	8,062	-72.862%
2025-02-25	6.2500	6.2500	5.683500	5.9000	-5.901%	34,459	-72.034%
2025-02-24	6.6200	6.7500	6.235000	6.2700	-7.111%	13,784	-73.684%
2025-02-21	6.3700	6.8591	6.370000	6.7500	+10.114%	33,251	-75.556%
2025-02-20	6.9800	6.9800	6.100000	6.1300	-8.507%	59,341	-73.083%

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

TENX
Tenax Therapeutics, Inc.
stock NASDAQ