Tenax Therapeutics Inc (TENX) Historical Stock Data
12.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TENX is up 1.34% a day on average. There have been 19 days where Tenax Therapeutics Inc closed green and 11 days where TENX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 12.03 | 12.55 | ↑$0.52 (4.32%) | 12.03 | 12.75 | 45.71K |
| 2025-12-23 | 12.33 | 11.96 | ↓$0.37 (-3.00%) | 11.91 | 13.35 | 242.66K |
| 2025-12-22 | 13.21 | 12.46 | ↓$0.75 (-5.68%) | 12.30 | 13.66 | 278.85K |
| 2025-12-19 | 13.05 | 13.10 | ↑$0.05 (0.38%) | 12.90 | 14.22 | 458.98K |
| 2025-12-18 | 12.01 | 12.82 | ↑$0.81 (6.74%) | 12.01 | 13.83 | 353.91K |
| 2025-12-17 | 11.30 | 11.79 | ↑$0.49 (4.34%) | 10.98 | 12.42 | 358.98K |
| 2025-12-16 | 10.61 | 11.16 | ↑$0.55 (5.18%) | 10.40 | 11.49 | 207.61K |
| 2025-12-15 | 10.47 | 10.61 | ↑$0.14 (1.34%) | 10.45 | 11.00 | 320.93K |
| 2025-12-12 | 10.16 | 10.37 | ↑$0.21 (2.07%) | 9.89 | 10.65 | 229.41K |
| 2025-12-11 | 9.94 | 9.85 | ↓$0.09 (-0.91%) | 9.60 | 10.10 | 90.90K |
| 2025-12-10 | 9.84 | 9.82 | ↓$0.02 (-0.20%) | 9.40 | 10.02 | 118.93K |
| 2025-12-09 | 10.31 | 9.85 | ↓$0.46 (-4.46%) | 9.65 | 10.49 | 195.95K |
| 2025-12-08 | 9.83 | 10.30 | ↑$0.47 (4.78%) | 9.74 | 10.55 | 325.80K |
| 2025-12-05 | 9.45 | 9.65 | ↑$0.20 (2.12%) | 9.44 | 9.91 | 169.52K |
| 2025-12-04 | 9.18 | 9.35 | ↑$0.17 (1.85%) | 8.90 | 9.47 | 181.91K |
| 2025-12-03 | 8.96 | 9.19 | ↑$0.23 (2.57%) | 8.76 | 9.20 | 202.97K |
| 2025-12-02 | 9.01 | 9.01 | ↑$0.00 (0.00%) | 8.80 | 9.22 | 157.39K |
| 2025-12-01 | 9.29 | 9.07 | ↓$0.22 (-2.37%) | 8.82 | 9.32 | 112.54K |
| 2025-11-28 | 9.46 | 9.43 | ↓$0.03 (-0.32%) | 9.28 | 9.65 | 58.64K |
| 2025-11-26 | 9.51 | 9.47 | ↓$0.04 (-0.42%) | 9.09 | 9.70 | 217.25K |
| 2025-11-25 | 9.09 | 9.40 | ↑$0.31 (3.41%) | 9.09 | 9.60 | 147.29K |
| 2025-11-24 | 8.29 | 9.00 | ↑$0.71 (8.56%) | 8.16 | 9.19 | 171.86K |
| 2025-11-21 | 7.79 | 8.15 | ↑$0.36 (4.62%) | 7.61 | 8.19 | 237.69K |
| 2025-11-20 | 7.57 | 7.71 | ↑$0.14 (1.78%) | 7.38 | 7.81 | 69.49K |
| 2025-11-19 | 7.53 | 7.32 | ↓$0.21 (-2.79%) | 7.30 | 7.99 | 34.51K |
| 2025-11-18 | 7.40 | 7.69 | ↑$0.28 (3.85%) | 7.35 | 8.05 | 123.40K |
| 2025-11-17 | 7.21 | 7.35 | ↑$0.14 (1.94%) | 7.17 | 7.49 | 151.29K |
| 2025-11-14 | 6.80 | 7.10 | ↑$0.30 (4.41%) | 6.60 | 7.20 | 155.20K |
| 2025-11-13 | 6.87 | 6.69 | ↓$0.18 (-2.62%) | 6.63 | 6.99 | 50.10K |
| 2025-11-12 | 7.09 | 6.99 | ↓$0.10 (-1.39%) | 6.94 | 7.10 | 17.96K |
Create an account or log in to view more rows.
$TENX I blocked some bears and I liked it!
$TENX Buy the dip
$TENX get ready bears and bulls
$TENX i like the stock
$TENX day trade is ok to buy here but sell later
$TENX The United States stock market is going to crash.
$TENX has just been halted from trading due to volatility.
$TENX YALL READY????????
$TENX Buy the dip
$TENX Beautiful!! 😀