5 DAY PERFORMANCE
+1.96%
1 MONTH PERFORMANCE
+10.64%
3 MONTH PERFORMANCE
+65.80%
6 MONTH PERFORMANCE
+82.75%
YEAR-TO-DATE PERFORMANCE
-73.96%
1 YEAR PERFORMANCE
-75.44%
Tenax Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $5.65 | $5.73 (1.42%) | $5.73 | $5.54 | 16,300 | $119.56 M |
| 12/24/2024 | $5.66 | $5.65 (-0.18%) | $5.66 | $5.44 | 2,900 | $119.56 M |
| 12/23/2024 | $5.67 | $5.49 (-3.17%) | $5.67 | $5.47 | 4,419 | $116.17 M |
| 12/20/2024 | $5.47 | $5.61 (2.56%) | $5.78 | $5.39 | 21,110 | $118.71 M |
| 12/19/2024 | $5.50 | $5.56 (1.09%) | $5.58 | $5.42 | 11,600 | $117.66 M |
| 12/18/2024 | $5.70 | $5.52 (-3.16%) | $5.80 | $5.50 | 58,904 | $116.81 M |
| 12/17/2024 | $5.77 | $5.81 (0.69%) | $6.01 | $5.60 | 11,689 | $122.95 M |
| 12/16/2024 | $5.81 | $5.84 (0.52%) | $5.96 | $5.76 | 22,308 | $123.58 M |
| 12/13/2024 | $5.91 | $5.88 (-0.51%) | $5.91 | $5.70 | 9,500 | $124.43 M |
| 12/12/2024 | $5.95 | $5.88 (-1.18%) | $6.11 | $5.78 | 32,640 | $124.43 M |
| 12/11/2024 | $6.05 | $6.01 (-0.66%) | $6.20 | $5.88 | 33,200 | $127.18 M |
| 12/10/2024 | $5.51 | $5.94 (7.8%) | $6.03 | $5.51 | 58,279 | $125.70 M |
| 12/09/2024 | $6.23 | $5.65 (-9.31%) | $6.23 | $5.52 | 52,647 | $119.56 M |
| 12/06/2024 | $6.00 | $6.00 (0%) | $6.09 | $5.76 | 66,982 | $126.97 M |
| 12/05/2024 | $6.29 | $5.89 (-6.36%) | $6.60 | $5.70 | 134,451 | $124.64 M |
| 12/04/2024 | $6.04 | $6.30 (4.3%) | $7.20 | $6.03 | 212,056 | $133.32 M |
| 12/03/2024 | $5.70 | $6.04 (5.96%) | $6.32 | $5.70 | 128,282 | $127.81 M |
| 12/02/2024 | $5.38 | $5.72 (6.32%) | $5.72 | $5.28 | 103,334 | $121.04 M |
| 11/29/2024 | $5.25 | $5.36 (2.1%) | $5.36 | $5.16 | 116,500 | $113.42 M |
| 11/27/2024 | $5.25 | $5.33 (1.52%) | $5.34 | $5.17 | 104,165 | $112.79 M |
| 11/26/2024 | $5.06 | $5.17 (2.17%) | $5.25 | $5.02 | 31,337 | $109.40 M |
| 11/25/2024 | $4.94 | $5.06 (2.43%) | $5.10 | $4.93 | 93,300 | $107.08 M |
| 11/22/2024 | $4.88 | $4.92 (0.82%) | $4.93 | $4.68 | 56,019 | $104.11 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 |