Tenax Therapeutics (TENX) went public on January 2, 1997, when it opened at a split-adjusted price of $1,000,000.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $13.24 | $13.40 | $11.41 | $12.17 | 5,943,690 |
April 2026 | $15.91 | $16.95 | $12.67 | $13.11 | 12,543,200 |
March 2026 | $11.90 | $16.30 | $10.37 | $15.99 | 9,600,119 |
February 2026 | $12.30 | $14.08 | $11.31 | $12.00 | 3,608,901 |
January 2026 | $12.27 | $18.38 | $10.94 | $12.51 | 7,163,380 |
December 2025 | $9.29 | $14.22 | $8.76 | $12.19 | 4,406,785 |
November 2025 | $7.45 | $9.70 | $6.51 | $9.43 | 1,614,268 |
October 2025 | $7.38 | $8.24 | $6.10 | $7.34 | 2,248,966 |
September 2025 | $5.95 | $7.81 | $5.95 | $7.61 | 2,325,701 |
August 2025 | $6.27 | $6.27 | $5.78 | $5.99 | 324,320 |
July 2025 | $5.84 | $6.29 | $5.66 | $6.24 | 497,111 |
June 2025 | $6.26 | $6.75 | $5.34 | $5.76 | 893,726 |
May 2025 | $5.70 | $6.33 | $5.34 | $6.05 | 214,004 |
April 2025 | $6.44 | $6.48 | $4.63 | $5.76 | 342,067 |
March 2025 | $5.93 | $6.76 | $5.58 | $6.55 | 896,084 |
February 2025 | $5.85 | $7.89 | $5.68 | $5.97 | 962,990 |
January 2025 | $6.29 | $6.73 | $5.89 | $6.00 | 563,236 |
December 2024 | $5.38 | $7.20 | $5.28 | $6.19 | 1,305,928 |
November 2024 | $4.39 | $5.36 | $4.34 | $5.36 | 1,201,027 |
October 2024 | $3.47 | $5.60 | $3.25 | $4.39 | 1,713,189 |
September 2024 | $4.00 | $4.01 | $3.35 | $3.46 | 631,680 |
August 2024 | $3.38 | $5.15 | $2.80 | $3.99 | 31,378,040 |
July 2024 | $2.97 | $3.55 | $2.95 | $3.40 | 325,318 |
June 2024 | $3.45 | $3.60 | $2.77 | $3.01 | 406,425 |
May 2024 | $3.80 | $3.98 | $3.44 | $3.46 | 445,211 |