Skip to main content
TENX logo

Tenax Therapeutics, Inc.

TENXNASDAQHealthcareBiotechnology

$1.36Today:- (-)1Y −77.41%

As of Oct 16, 2026 close

Market cap
$76.81M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.31$19.40
Volume (live)
-
Avg. volume (3M)
3.10M

Tenax Therapeutics (TENX) Historical Stock Prices

Analyze Tenax Therapeutics (TENX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tenax Therapeutics (TENX) Interactive Price Chart

Interactive historical price chart showing Tenax Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

TENX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TENX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.511.521.361.361.361.78M
Oct 15, 20261.551.561.511.511.512.01M
Oct 14, 20261.601.651.531.531.531.96M
Oct 13, 20261.841.841.581.601.607.68M
Oct 12, 20261.881.881.831.831.83790.57K
Oct 9, 20261.861.911.801.871.872.35M
Oct 8, 20261.911.911.821.861.862.41M
Oct 7, 20261.921.951.891.911.91701.61K
Oct 6, 20261.962.001.901.931.931.18M
Oct 5, 20261.981.991.881.961.961.47M
Oct 2, 20261.962.001.921.981.982.03M
Oct 1, 20261.911.961.871.931.932.29M
Sep 30, 20261.841.921.801.891.894.22M
Sep 29, 20261.831.891.811.841.842.27M
Sep 28, 20261.811.881.801.851.852.21M
Sep 25, 20261.881.931.811.811.812.00M
Sep 24, 20261.891.921.801.891.894.08M
Sep 23, 20261.911.941.851.901.902.35M
Sep 22, 20261.881.951.881.941.942.19M
Sep 21, 20261.881.921.861.881.882.14M
Sep 18, 20261.921.971.851.901.907.08M
Sep 17, 20261.891.941.811.861.863.57M
Sep 16, 20261.881.931.811.821.822.29M
Sep 15, 20261.851.871.811.831.831.65M
Sep 14, 20261.841.891.831.861.862.01M
Sep 11, 20261.992.001.861.861.862.72M
Sep 10, 20262.132.141.951.951.954.19M
Sep 9, 20262.062.222.042.132.139.18M
Sep 8, 20261.952.181.941.981.987.75M
Sep 4, 20261.811.961.801.941.944.54M
Sep 3, 20261.992.041.771.781.7814.09M
Sep 2, 20261.811.851.771.851.853.70M
Sep 1, 20261.791.851.771.801.804.30M
Aug 31, 20262.102.111.731.841.8417.24M
Aug 28, 20262.162.292.122.132.132.81M
Aug 27, 20262.132.232.102.192.192.65M
Aug 26, 20262.292.382.122.122.125.15M
Aug 25, 20262.082.432.082.322.3214.45M
Aug 24, 20261.701.901.691.851.856.27M
Aug 21, 20261.811.841.731.751.754.18M
Aug 20, 20261.861.881.761.781.784.10M
Aug 19, 20261.751.961.701.901.9011.93M
Aug 18, 20261.681.731.591.701.7013.37M
Aug 17, 20261.751.931.701.711.719.89M
Aug 14, 20261.771.871.711.801.805.84M
Aug 13, 20261.701.921.701.831.8310.64M
Aug 12, 20261.651.751.571.721.7212.54M
Aug 11, 20261.441.841.431.621.6232.91M
Aug 10, 20261.791.831.311.381.3865.53M
Aug 7, 202613.5014.2513.1013.4413.442.09M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.