TENX - TENAX THERAPEUTICS, INC.
14.51
3.490 24.052%
Share volume: 2,124,757
Last Updated: 03-10-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$11.02
3.49
0.32%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $12.00 | $12.00 | $14.60 | $14.60 | $12.00 | $12.00 | $14.51 | $14.51 | 2,124,757 | $2,124,757.00 |
| 03-09-2026 | $10.63 | $10.63 | $11.82 | $11.82 | $10.37 | $10.37 | $11.02 | $11.02 | 531,600 | $531,600.00 |
| 03-06-2026 | $11.76 | $11.76 | $11.87 | $11.87 | $10.63 | $10.63 | $10.69 | $10.69 | 209,230 | $209,230.00 |
| 03-05-2026 | $11.82 | $11.82 | $12.19 | $12.19 | $11.50 | $11.50 | $11.84 | $11.84 | 264,847 | $264,847.00 |
| 03-04-2026 | $11.42 | $11.42 | $12.20 | $12.20 | $11.18 | $11.18 | $11.95 | $11.95 | 203,534 | $203,534.00 |
| 03-03-2026 | $11.65 | $11.65 | $11.87 | $11.87 | $11.11 | $11.11 | $11.42 | $11.42 | 119,488 | $119,488.00 |
| 03-02-2026 | $11.90 | $11.90 | $12.40 | $12.40 | $11.48 | $11.48 | $11.62 | $11.62 | 126,475 | $126,475.00 |
| 02-27-2026 | $11.72 | $11.72 | $12.11 | $12.11 | $11.31 | $11.31 | $12.00 | $12.00 | 944,984 | $944,984.00 |
| 02-26-2026 | $12.46 | $12.46 | $12.46 | $12.46 | $11.61 | $11.61 | $11.75 | $11.75 | 67,708 | $67,708.00 |
| 02-25-2026 | $11.53 | $11.53 | $12.85 | $12.85 | $11.45 | $11.45 | $12.38 | $12.38 | 209,131 | $209,131.00 |