Tenax Therapeutics, Inc. - TENX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.45	12.26	12.26	12.59	12.19	77,524
February 19, 2026	12.5	12.43	12.43	12.92	12.17	226,460
February 18, 2026	12.37	12.5	12.5	13.14	12.28	174,256
February 17, 2026	12.65	12.48	12.48	12.65	11.8	114,700
February 13, 2026	12.88	12.65	12.65	13.32	12.51	143,100
February 12, 2026	13.04	12.92	12.92	13.21	12.6	92,100
February 11, 2026	12.8	13	13	13.4	12.53	150,600
February 10, 2026	14	12.79	12.79	14.08	12.73	159,836
February 09, 2026	12.66	13	13	13.02	12.58	158,447
February 06, 2026	12.39	12.73	12.73	13.12	12.2	128,200
February 05, 2026	12.9	12.36	12.36	13.27	12.35	237,509
February 04, 2026	12.95	13.13	13.13	13.34	12.4	151,557
February 03, 2026	12.95	12.95	12.95	13.37	12.85	141,321
February 02, 2026	12.3	12.95	12.95	13.18	12.24	248,550
January 30, 2026	13.45	12.51	12.51	13.8	12.36	284,600
January 29, 2026	13.97	13.37	13.37	14.28	13.25	163,115
January 28, 2026	14.9	14.01	14.01	15.03	14.01	233,977
January 27, 2026	14.3	14.75	14.75	15.64	14.1	389,777
January 26, 2026	14.54	14.23	14.23	14.57	13.84	241,000
January 23, 2026	14.89	14.7	14.7	15.43	14.45	195,674
January 22, 2026	15.81	14.78	14.78	15.81	14.25	503,459
January 21, 2026	16.45	15.55	15.55	16.84	15.54	187,125
January 20, 2026	16.08	16.42	16.42	16.5	15.35	237,893
January 16, 2026	15.91	16.05	16.05	16.65	15.28	165,816
January 15, 2026	18.27	15.9	15.9	18.29	15.15	637,370
January 14, 2026	15.05	18.27	18.27	18.38	14.8	1.27M
January 13, 2026	14.85	15.05	15.05	15.48	14.3	263,636
January 12, 2026	13.42	14.7	14.7	14.84	13.42	275,583
January 09, 2026	13.14	13.3	13.3	13.8	12.78	300,503
January 08, 2026	12.93	13.12	13.12	13.53	12.4	283,235
January 07, 2026	13.4	12.85	12.85	14.02	12.4	331,656
January 06, 2026	12.5	13.27	13.27	13.42	12.19	442,166
January 05, 2026	13.29	12.32	12.32	13.85	11.76	635,722
January 02, 2026	12.27	11.05	11.05	12.66	10.94	85,615
December 31, 2025	11.96	12.19	12.19	12.34	11.84	67,215
December 30, 2025	12.21	12	12	12.32	11.7	122,500
December 29, 2025	12.65	12.18	12.18	12.7	12.11	45,700
December 26, 2025	12.56	12.67	12.67	13	12.04	117,875
December 24, 2025	12.03	12.55	12.55	12.75	12.03	45,706
December 23, 2025	12.33	11.96	11.96	13.35	11.91	242,700
December 22, 2025	13.21	12.46	12.46	13.66	12.3	278,900
December 19, 2025	13.05	13.1	13.1	14.22	12.9	458,977
December 18, 2025	12.01	12.82	12.82	13.83	12.01	354,124
December 17, 2025	11.3	11.79	11.79	12.42	10.98	358,981
December 16, 2025	10.61	11.16	11.16	11.49	10.4	207,613
December 15, 2025	10.47	10.61	10.61	11	10.45	320,934
December 12, 2025	10.16	10.37	10.37	10.65	9.89	229,559
December 11, 2025	9.94	9.85	9.85	10.1	9.6	90,900
December 10, 2025	9.84	9.82	9.82	10.02	9.4	118,935
December 09, 2025	10.31	9.85	9.85	10.49	9.65	195,977
December 08, 2025	9.83	10.3	10.3	10.55	9.74	325,848
December 05, 2025	9.45	9.65	9.65	9.91	9.44	169,573
December 04, 2025	9.18	9.35	9.35	9.47	8.9	181,912
December 03, 2025	8.96	9.19	9.19	9.2	8.76	203,000
December 02, 2025	9.01	9.01	9.01	9.22	8.8	157,400
December 01, 2025	9.29	9.07	9.07	9.32	8.82	112,937
November 28, 2025	9.46	9.43	9.43	9.65	9.28	58,641
November 26, 2025	9.51	9.47	9.47	9.7	9.09	209,752
November 25, 2025	9.09	9.4	9.4	9.6	9.09	147,315
November 24, 2025	8.29	9	9	9.19	8.16	172,607

Tenax Therapeutics, Inc. (TENX) NASDAQ