The highest closing price for Tenax Therapeutics (TENX) last month was $7.83, on October 8. It was down 0.5% for the month. The latest price is $8.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $7.49 | $7.54 | $7.15 | $7.34 | 29,559 |
October 30 2025 | $7.57 | $7.72 | $7.30 | $7.47 | 88,140 |
October 29 2025 | $7.24 | $7.28 | $7.00 | $7.23 | 42,546 |
October 28 2025 | $7.27 | $7.75 | $7.22 | $7.22 | 214,802 |
October 27 2025 | $7.55 | $7.60 | $7.10 | $7.50 | 27,599 |
October 24 2025 | $7.23 | $7.53 | $7.18 | $7.39 | 27,685 |
October 23 2025 | $7.39 | $7.40 | $7.17 | $7.33 | 52,955 |
October 22 2025 | $7.26 | $7.72 | $7.13 | $7.40 | 171,884 |
October 21 2025 | $6.69 | $7.24 | $6.10 | $7.22 | 189,656 |
October 20 2025 | $6.65 | $6.89 | $6.65 | $6.70 | 72,385 |
October 17 2025 | $6.90 | $7.02 | $6.65 | $6.69 | 52,182 |
October 16 2025 | $7.66 | $7.70 | $6.82 | $6.82 | 94,263 |
October 15 2025 | $7.46 | $7.53 | $6.93 | $6.98 | 113,805 |
October 14 2025 | $7.40 | $7.73 | $7.24 | $7.51 | 65,841 |
October 13 2025 | $7.36 | $7.55 | $7.29 | $7.41 | 57,084 |
October 10 2025 | $7.84 | $7.99 | $7.27 | $7.46 | 56,354 |
October 09 2025 | $7.83 | $8.24 | $7.72 | $7.77 | 225,057 |
October 08 2025 | $7.54 | $8.00 | $7.49 | $7.83 | 164,892 |
October 07 2025 | $7.75 | $7.82 | $7.45 | $7.49 | 51,002 |
October 06 2025 | $7.45 | $7.75 | $7.45 | $7.66 | 134,172 |
October 03 2025 | $7.64 | $7.91 | $7.44 | $7.50 | 50,130 |
October 02 2025 | $7.64 | $7.72 | $7.53 | $7.61 | 45,255 |
October 01 2025 | $7.38 | $7.88 | $7.38 | $7.62 | 221,718 |
Daily pricing data for Tenax Therapeutics dates back to 7/24/1995, and may be incomplete.
