Get the Stockscreener App
6.05
1.63%
-0.10
Tenax Therapeutics Inc Stock (TENX) Price History
The historical daily chart and data for Tenax Therapeutics Inc stock (TENX), show that the latest closing stock price as of May 30, 2025, is $6.05.
- Tenax Therapeutics Inc all-time high stock price is $1,904.00, occurred on November 24, 2014.
- The lowest Tenax Therapeutics Inc stock price recorded was $0.151 on November 09, 2023. Since then, Tenax Therapeutics Inc's stock price has risen over 3,907% to $6.05 now.
- The 52-week high stock price for TENX is $7.89, representing a 30.41% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for TENX is $2.77, indicating a -54.21% decrease from the current share price, occurred on June 21, 2024.
- The closing price of Tenax Therapeutics Inc (TENX) stock in the beginning of 2024 was $22.20. The stock closed the year at $2.228, a loss of over -89.96% for the year.
The table below shows more information about TENX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $6.31 | $6.05 | $0.2604 | 2,631.0 | -1.63% |
| May 29, 2025 | $6.23 | $6.03 | $0.20 | 6,052.0 | +1.32% |
| May 28, 2025 | $6.21 | $6.03 | $0.175 | 3,644.0 | +0.33% |
| May 27, 2025 | $6.31 | $6.05 | $0.2609 | 8,299.0 | +0.02% |
| May 23, 2025 | $6.25 | $6.00 | $0.249 | 2,519.0 | -1.65% |
| May 22, 2025 | $6.33 | $6.08 | $0.2453 | 11,452.0 | +1.32% |
| May 21, 2025 | $6.20 | $5.90 | $0.3015 | 5,753.0 | +1.17% |
| May 20, 2025 | $6.11 | $5.88 | $0.23 | 25,512.0 | -0.33% |
| May 19, 2025 | $6.29 | $5.83 | $0.465 | 21,409.0 | +2.21% |
| May 16, 2025 | $6.11 | $5.60 | $0.5005 | 12,666.0 | +3.33% |
| May 15, 2025 | $6.01 | $5.67 | $0.3442 | 11,746.0 | +0.35% |
| May 14, 2025 | $5.75 | $5.62 | $0.1291 | 9,147.0 | +0.18% |
| May 13, 2025 | $5.75 | $5.65 | $0.10 | 3,641.0 | -0.70% |
| May 12, 2025 | $5.77 | $5.58 | $0.1921 | 5,928.0 | +2.51% |
| May 09, 2025 | $5.79 | $5.56 | $0.2325 | 3,954.0 | -4.30% |
| May 08, 2025 | $5.82 | $5.49 | $0.33 | 12,200.0 | +4.45% |
| May 07, 2025 | $5.83 | $5.54 | $0.29 | 13,123.0 | +3.96% |
| May 06, 2025 | $5.87 | $5.33 | $0.535 | 19,569.0 | -4.63% |
| May 05, 2025 | $5.84 | $5.52 | $0.3223 | 6,241.0 | -2.52% |
| May 02, 2025 | $5.90 | $5.75 | $0.15 | 6,975.0 | +0.61% |
Tenax Therapeutics Inc Stock (TENX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tenax Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TENX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tenax Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tenax Therapeutics Inc Stock (TENX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.33 | $5.33 | $0.9909 | 215,507.0 | +5.03% |
| Apr, 2025 | $6.48 | $4.63 | $1.85 | 339,694.0 | -12.06% |
| Mar, 2025 | $6.76 | $5.58 | $1.18 | 893,647.0 | +9.72% |
| Feb, 2025 | $7.89 | $5.68 | $2.21 | 960,061.0 | -0.50% |
| Jan, 2025 | $6.73 | $5.89 | $0.8353 | 561,263.0 | -3.07% |
Tenax Therapeutics Inc Stock (TENX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.20 | $5.28 | $1.92 | 1,276,448.0 | +22.20% |
| Nov, 2024 | $5.36 | $4.34 | $1.02 | 1,197,200.0 | +22.10% |
| Oct, 2024 | $5.60 | $3.25 | $2.35 | 1,698,077.0 | +26.88% |
| Sep, 2024 | $4.01 | $3.35 | $0.658 | 613,942.0 | -13.28% |
| Aug, 2024 | $5.15 | $2.80 | $2.35 | 31,200,579.0 | +17.35% |
| Jul, 2024 | $3.55 | $2.95 | $0.5999 | 323,398.0 | +12.78% |
| Jun, 2024 | $3.60 | $2.77 | $0.83 | 394,328.0 | -12.87% |
| May, 2024 | $3.98 | $3.44 | $0.537 | 438,665.0 | -11.28% |
| Apr, 2024 | $4.25 | $3.47 | $0.779 | 945,748.0 | -8.02% |
| Mar, 2024 | $5.17 | $3.48 | $1.69 | 2,411,379.0 | -7.63% |
| Feb, 2024 | $21.46 | $3.77 | $17.69 | 18,294,783.0 | -64.92% |
| Jan, 2024 | $22.88 | $8.73 | $14.15 | 689,976.8 | -40.43% |
Tenax Therapeutics Inc Stock (TENX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.18 | $19.61 | $11.58 | 179,452.7 | -21.32% |
| Nov, 2023 | $61.20 | $12.08 | $49.12 | 5,334,862.7 | +88.14% |
| Oct, 2023 | $29.78 | $12.94 | $16.84 | 121,466.7 | -37.96% |
| Sep, 2023 | $29.60 | $22.24 | $7.36 | 56,242.7 | -14.55% |
| Aug, 2023 | $34.20 | $22.73 | $11.47 | 241,370.4 | +11.04% |
| Jul, 2023 | $29.60 | $23.20 | $6.40 | 93,687.6 | +5.03% |
| Jun, 2023 | $29.12 | $20.00 | $9.12 | 172,607.3 | -17.26% |
| May, 2023 | $35.20 | $22.57 | $12.63 | 301,374.7 | +12.26% |
| Apr, 2023 | $36.00 | $24.09 | $11.91 | 195,337.6 | -30.54% |
| Mar, 2023 | $64.40 | $36.16 | $28.24 | 2,377,299.0 | -31.62% |
| Feb, 2023 | $344.0 | $52.41 | $291.6 | 690,886.9 | -67.92% |
| Jan, 2023 | $236.0 | $152.5 | $83.52 | 108,365.2 | -4.85% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):