TENX - TENAX THERAPEUTICS, INC.
14.3
0.330 2.308%
Share volume: 365,363
Last Updated: 04-24-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$13.97
0.33
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $14.09 | $14.09 | $14.50 | $14.50 | $13.67 | $13.67 | $14.30 | $14.30 | 365,363 | $365,363.00 |
| 04-23-2026 | $13.88 | $13.88 | $14.08 | $14.08 | $13.52 | $13.52 | $13.97 | $13.97 | 276,635 | $276,635.00 |
| 04-22-2026 | $13.70 | $13.70 | $14.16 | $14.16 | $13.40 | $13.40 | $13.92 | $13.92 | 456,531 | $456,531.00 |
| 04-21-2026 | $14.12 | $14.12 | $14.59 | $14.59 | $13.63 | $13.63 | $13.68 | $13.68 | 274,154 | $274,154.00 |
| 04-20-2026 | $14.62 | $14.62 | $14.62 | $14.62 | $13.81 | $13.81 | $14.10 | $14.10 | 521,586 | $521,586.00 |
| 04-17-2026 | $13.70 | $13.70 | $14.50 | $14.50 | $13.10 | $13.10 | $14.45 | $14.45 | 764,391 | $764,391.00 |
| 04-16-2026 | $14.05 | $14.05 | $14.91 | $14.91 | $13.28 | $13.28 | $13.48 | $13.48 | 534,865 | $534,865.00 |
| 04-15-2026 | $14.61 | $14.61 | $14.92 | $14.92 | $13.97 | $13.97 | $14.01 | $14.01 | 614,879 | $614,879.00 |
| 04-14-2026 | $14.53 | $14.53 | $15.00 | $15.00 | $14.42 | $14.42 | $14.78 | $14.78 | 634,059 | $634,059.00 |
| 04-13-2026 | $14.38 | $14.38 | $14.59 | $14.59 | $14.23 | $14.23 | $14.50 | $14.50 | 220,220 | $220,220.00 |