-
5 DAY PERFORMANCE
+1.23% -
1 MONTH PERFORMANCE
+13.07% -
3 MONTH PERFORMANCE
+14.39% -
6 MONTH PERFORMANCE
+36.19% -
YEAR-TO-DATE PERFORMANCE
-77.56% -
1 YEAR PERFORMANCE
-81.33%
Tenax Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.88 | $4.91 (0.61%) | $4.93 | $4.68 | 55,723 | $103.90 M |
| 11/21/2024 | $4.79 | $4.85 (1.25%) | $4.96 | $4.65 | 36,480 | $102.63 M |
| 11/20/2024 | $4.86 | $4.77 (-1.85%) | $4.98 | $4.77 | 15,200 | $100.94 M |
| 11/19/2024 | $4.83 | $4.86 (0.62%) | $4.99 | $4.80 | 37,900 | $102.84 M |
| 11/18/2024 | $4.86 | $4.83 (-0.62%) | $5.00 | $4.81 | 24,224 | $102.21 M |
| 11/15/2024 | $5.00 | $4.87 (-2.6%) | $5.00 | $4.86 | 44,852 | $103.05 M |
| 11/14/2024 | $4.85 | $4.94 (1.86%) | $5.00 | $4.76 | 110,145 | $104.54 M |
| 11/13/2024 | $4.99 | $4.75 (-4.81%) | $4.99 | $4.50 | 232,500 | $100.52 M |
| 11/12/2024 | $4.99 | $4.90 (-1.8%) | $4.99 | $4.81 | 53,065 | $103.69 M |
| 11/11/2024 | $4.78 | $5.00 (4.6%) | $5.09 | $4.68 | 58,923 | $105.81 M |
| 11/08/2024 | $4.82 | $4.74 (-1.66%) | $4.82 | $4.66 | 17,105 | $9.28 M |
| 11/07/2024 | $4.65 | $4.81 (3.44%) | $4.82 | $4.64 | 43,330 | $9.42 M |
| 11/06/2024 | $4.56 | $4.61 (1.1%) | $4.69 | $4.48 | 44,100 | $9.03 M |
| 11/05/2024 | $4.45 | $4.56 (2.47%) | $4.67 | $4.45 | 15,001 | $8.93 M |
| 11/04/2024 | $4.53 | $4.47 (-1.32%) | $4.68 | $4.46 | 49,800 | $8.75 M |
| 11/01/2024 | $4.39 | $4.49 (2.28%) | $4.53 | $4.34 | 18,900 | $8.79 M |
| 10/31/2024 | $4.40 | $4.39 (-0.23%) | $4.47 | $4.32 | 29,078 | $8.60 M |
| 10/30/2024 | $4.52 | $4.30 (-4.87%) | $4.63 | $4.30 | 61,722 | $8.42 M |
| 10/29/2024 | $4.92 | $4.59 (-6.71%) | $5.00 | $4.30 | 76,176 | $8.99 M |
| 10/28/2024 | $4.76 | $4.87 (2.31%) | $5.17 | $4.76 | 94,900 | $9.54 M |
| 10/25/2024 | $5.03 | $4.75 (-5.57%) | $5.60 | $4.75 | 330,526 | $9.30 M |
| 10/24/2024 | $4.44 | $4.78 (7.66%) | $5.23 | $4.37 | 428,708 | $9.36 M |
| 10/23/2024 | $4.40 | $4.32 (-1.82%) | $4.41 | $4.22 | 51,165 | $8.46 M |
| 10/22/2024 | $4.04 | $4.36 (7.92%) | $4.50 | $4.04 | 125,421 | $8.54 M |
| 10/21/2024 | $3.95 | $4.05 (2.53%) | $4.18 | $3.90 | 49,547 | $7.93 M |
| 10/18/2024 | $3.88 | $3.95 (1.8%) | $3.95 | $3.85 | 43,200 | $7.74 M |
| 10/17/2024 | $3.81 | $3.90 (2.36%) | $3.90 | $3.80 | 19,604 | $7.64 M |
| 10/16/2024 | $3.65 | $3.80 (4.11%) | $3.95 | $3.65 | 56,400 | $7.44 M |
| 10/15/2024 | $3.88 | $3.65 (-5.93%) | $3.88 | $3.61 | 33,900 | $7.15 M |
| 10/14/2024 | $3.56 | $3.79 (6.46%) | $3.97 | $3.56 | 140,802 | $7.42 M |
| 10/11/2024 | $3.44 | $3.37 (-2.03%) | $3.52 | $3.30 | 24,579 | $6.60 M |
| 10/10/2024 | $3.33 | $3.45 (3.6%) | $3.50 | $3.33 | 8,800 | $6.76 M |
| 10/09/2024 | $3.38 | $3.38 (0%) | $3.39 | $3.25 | 18,139 | $6.62 M |
| 10/08/2024 | $3.37 | $3.28 (-2.67%) | $3.38 | $3.25 | 15,490 | $6.42 M |
| 10/07/2024 | $3.33 | $3.32 (-0.3%) | $3.40 | $3.30 | 16,475 | $6.50 M |
| 10/04/2024 | $3.39 | $3.34 (-1.47%) | $3.54 | $3.29 | 10,200 | $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 |