-
5 DAY PERFORMANCE
-2.65% -
1 MONTH PERFORMANCE
-10.05% -
3 MONTH PERFORMANCE
+4.42% -
6 MONTH PERFORMANCE
-13.35% -
YEAR-TO-DATE PERFORMANCE
-84.93% -
1 YEAR PERFORMANCE
-85.01%
Tenax Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.39 | $3.34 (-1.47%) | $3.54 | $3.29 | 10,167 | $6.54 M |
| 10/03/2024 | $3.37 | $3.28 (-2.67%) | $3.52 | $3.28 | 20,400 | $6.42 M |
| 10/02/2024 | $3.40 | $3.34 (-1.76%) | $3.55 | $3.34 | 28,800 | $6.54 M |
| 10/01/2024 | $3.47 | $3.40 (-2.02%) | $3.54 | $3.40 | 29,345 | $6.66 M |
| 09/30/2024 | $3.53 | $3.46 (-1.98%) | $3.58 | $3.40 | 20,300 | $6.78 M |
| 09/27/2024 | $3.48 | $3.49 (0.29%) | $3.60 | $3.35 | 33,500 | $6.83 M |
| 09/26/2024 | $3.52 | $3.45 (-1.99%) | $3.64 | $3.45 | 33,100 | $6.76 M |
| 09/25/2024 | $3.52 | $3.50 (-0.57%) | $3.68 | $3.45 | 35,912 | $6.85 M |
| 09/24/2024 | $3.60 | $3.41 (-5.28%) | $3.77 | $3.38 | 48,937 | $6.68 M |
| 09/23/2024 | $3.64 | $3.57 (-1.92%) | $3.78 | $3.56 | 29,000 | $6.99 M |
| 09/20/2024 | $3.63 | $3.57 (-1.65%) | $3.70 | $3.57 | 37,200 | $6.99 M |
| 09/19/2024 | $3.71 | $3.62 (-2.43%) | $3.71 | $3.60 | 14,384 | $7.09 M |
| 09/18/2024 | $3.84 | $3.61 (-5.99%) | $3.93 | $3.61 | 32,100 | $7.07 M |
| 09/17/2024 | $3.90 | $3.77 (-3.33%) | $3.95 | $3.70 | 40,300 | $7.38 M |
| 09/16/2024 | $3.77 | $3.78 (0.27%) | $3.97 | $3.75 | 13,200 | $7.40 M |
| 09/13/2024 | $3.63 | $3.81 (4.96%) | $3.90 | $3.63 | 65,933 | $7.46 M |
| 09/12/2024 | $3.66 | $3.69 (0.82%) | $3.88 | $3.66 | 15,236 | $7.23 M |
| 09/11/2024 | $3.98 | $3.68 (-7.54%) | $3.98 | $3.65 | 42,640 | $7.21 M |
| 09/10/2024 | $3.65 | $3.74 (2.47%) | $3.78 | $3.61 | 14,000 | $7.32 M |
| 09/09/2024 | $3.74 | $3.67 (-1.87%) | $3.74 | $3.53 | 38,038 | $7.19 M |
| 09/06/2024 | $3.88 | $3.68 (-5.15%) | $3.88 | $3.67 | 50,357 | $7.21 M |
| 09/05/2024 | $3.96 | $3.89 (-1.77%) | $4.01 | $3.82 | 18,950 | $7.62 M |
| 09/04/2024 | $3.76 | $3.82 (1.6%) | $3.94 | $3.76 | 32,928 | $7.48 M |
| 09/03/2024 | $4.00 | $3.86 (-3.5%) | $4.00 | $3.81 | 16,100 | $7.56 M |
| 08/30/2024 | $3.85 | $3.99 (3.64%) | $4.00 | $3.85 | 10,079 | $7.81 M |
| 08/29/2024 | $3.82 | $3.82 (0%) | $3.95 | $3.82 | 53,100 | $7.48 M |
| 08/28/2024 | $3.92 | $3.87 (-1.28%) | $3.95 | $3.85 | 10,200 | $7.58 M |
| 08/27/2024 | $4.07 | $4.00 (-1.72%) | $4.11 | $3.91 | 17,330 | $7.83 M |
| 08/26/2024 | $3.99 | $4.07 (2.01%) | $4.16 | $3.96 | 76,600 | $7.97 M |
| 08/23/2024 | $4.37 | $4.22 (-3.43%) | $4.37 | $4.18 | 69,845 | $8.26 M |
| 08/22/2024 | $4.25 | $4.31 (1.41%) | $4.33 | $4.15 | 80,100 | $8.44 M |
| 08/21/2024 | $4.20 | $4.22 (0.48%) | $4.25 | $4.11 | 39,400 | $8.26 M |
| 08/20/2024 | $4.21 | $4.14 (-1.66%) | $4.21 | $4.07 | 36,049 | $8.11 M |
| 08/19/2024 | $4.19 | $4.25 (1.43%) | $4.31 | $4.19 | 65,700 | $8.32 M |
| 08/16/2024 | $4.04 | $4.19 (3.71%) | $4.40 | $3.95 | 163,702 | $8.21 M |
| 08/15/2024 | $3.91 | $4.00 (2.3%) | $4.16 | $3.91 | 96,400 | $7.83 M |
| 08/14/2024 | $4.00 | $3.95 (-1.25%) | $4.00 | $3.72 | 97,100 | $7.74 M |
| 08/13/2024 | $3.80 | $4.03 (6.05%) | $4.15 | $3.80 | 157,400 | $7.89 M |
| 08/12/2024 | $4.31 | $3.61 (-16.24%) | $4.31 | $3.61 | 139,128 | $7.07 M |
| 08/09/2024 | $4.20 | $4.05 (-3.57%) | $4.36 | $3.93 | 198,938 | $4.94 M |
| 08/08/2024 | $3.98 | $4.14 (4.02%) | $4.38 | $3.84 | 391,300 | $5.05 M |
| 08/07/2024 | $3.73 | $4.07 (9.12%) | $4.49 | $3.65 | 1.35 M | $4.96 M |
| 08/06/2024 | $4.93 | $3.76 (-23.73%) | $5.15 | $3.54 | 28.17 M | $4.58 M |
| 08/05/2024 | $2.80 | $2.92 (4.29%) | $3.27 | $2.80 | 92,014 | $3.56 M |
| 08/02/2024 | $3.07 | $3.08 (0.33%) | $3.11 | $2.91 | 28,223 | $3.75 M |
| 08/01/2024 | $3.38 | $3.20 (-5.33%) | $3.39 | $2.97 | 33,396 | $3.90 M |
| 07/31/2024 | $3.38 | $3.40 (0.59%) | $3.42 | $3.34 | 7,505 | $4.15 M |
| 07/30/2024 | $3.35 | $3.40 (1.49%) | $3.50 | $3.35 | 7,400 | $4.15 M |
| 07/29/2024 | $3.40 | $3.35 (-1.47%) | $3.47 | $3.33 | 9,600 | $4.08 M |
| 07/26/2024 | $3.42 | $3.39 (-0.88%) | $3.42 | $3.35 | 1,716 | $4.13 M |
| 07/25/2024 | $3.48 | $3.32 (-4.6%) | $3.49 | $3.32 | 11,800 | $4.05 M |
| 07/24/2024 | $3.37 | $3.45 (2.37%) | $3.55 | $3.36 | 26,400 | $4.21 M |
| 07/23/2024 | $3.32 | $3.31 (-0.3%) | $3.39 | $3.30 | 11,000 | $4.04 M |
| 07/22/2024 | $3.35 | $3.37 (0.6%) | $3.41 | $3.31 | 3,050 | $4.11 M |
| 07/19/2024 | $3.34 | $3.42 (2.4%) | $3.42 | $3.29 | 7,644 | $4.17 M |
| 07/18/2024 | $3.38 | $3.32 (-1.78%) | $3.38 | $3.28 | 11,322 | $4.05 M |
| 07/17/2024 | $3.42 | $3.36 (-1.75%) | $3.45 | $3.36 | 19,399 | $4.10 M |
| 07/16/2024 | $3.35 | $3.43 (2.39%) | $3.43 | $3.35 | 12,503 | $4.18 M |
| 07/15/2024 | $3.41 | $3.36 (-1.47%) | $3.44 | $3.35 | 10,145 | $4.10 M |
| 07/12/2024 | $3.35 | $3.34 (-0.3%) | $3.49 | $3.34 | 5,513 | $4.07 M |
| 07/11/2024 | $3.41 | $3.40 (-0.29%) | $3.49 | $3.33 | 42,026 | $4.15 M |
| 07/10/2024 | $3.15 | $3.33 (5.71%) | $3.44 | $3.05 | 33,530 | $4.06 M |
| 07/09/2024 | $3.12 | $3.19 (2.24%) | $3.19 | $3.11 | 7,357 | $3.89 M |
| 07/08/2024 | $3.12 | $3.17 (1.6%) | $3.17 | $3.05 | 13,507 | $3.86 M |