Get the Stockscreener App
3.55
1.11%
-0.04
After Hours:
3.55
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 16, 2024, is $3.55.
- 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 2,251% to $3.55 now.
- The 52-week high stock price for TENX is $21.46, representing a 504.50% increase from the current share price, occurred on February 06, 2024.
- The 52-week low stock price for TENX is $0.151, indicating a -95.75% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Tenax Therapeutics Inc (TENX) stock in the beginning of 2023 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 16, 2024 | $3.69 | $3.54 | $0.1549 | 31,682.0 | -1.11% |
| May 15, 2024 | $3.61 | $3.49 | $0.12 | 24,173.0 | +3.46% |
| May 14, 2024 | $3.63 | $3.44 | $0.19 | 52,985.0 | -2.25% |
| May 13, 2024 | $3.65 | $3.51 | $0.14 | 25,908.0 | -0.98% |
| May 10, 2024 | $3.68 | $3.47 | $0.21 | 10,446.0 | +0.42% |
| May 09, 2024 | $3.64 | $3.55 | $0.09 | 12,100.0 | +0.56% |
| May 08, 2024 | $3.63 | $3.50 | $0.1345 | 11,490.0 | +0.57% |
| May 07, 2024 | $3.77 | $3.45 | $0.32 | 43,958.0 | -4.85% |
| May 06, 2024 | $3.90 | $3.65 | $0.25 | 21,854.0 | -3.39% |
| May 03, 2024 | $3.86 | $3.78 | $0.08 | 11,681.0 | +1.32% |
| May 02, 2024 | $3.97 | $3.72 | $0.2499 | 17,418.0 | -2.82% |
| May 01, 2024 | $3.98 | $3.80 | $0.177 | 39,483.0 | +0.00% |
| Apr 30, 2024 | $4.17 | $3.70 | $0.47 | 210,383.0 | +6.27% |
| Apr 29, 2024 | $3.74 | $3.50 | $0.24 | 101,613.0 | +5.46% |
| Apr 26, 2024 | $3.57 | $3.47 | $0.0994 | 16,881.0 | -3.33% |
| Apr 25, 2024 | $3.60 | $3.47 | $0.13 | 11,205.0 | +1.12% |
| Apr 24, 2024 | $3.63 | $3.48 | $0.15 | 7,881.0 | +1.71% |
| Apr 23, 2024 | $3.65 | $3.50 | $0.1545 | 11,838.0 | -1.69% |
| Apr 22, 2024 | $3.66 | $3.54 | $0.12 | 18,605.0 | -1.93% |
| Apr 19, 2024 | $3.78 | $3.57 | $0.2078 | 13,788.0 | -1.36% |
| Apr 18, 2024 | $3.71 | $3.55 | $0.1602 | 21,353.0 | +2.51% |
| Apr 17, 2024 | $3.69 | $3.50 | $0.1899 | 25,666.0 | -0.55% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.98 | $3.44 | $0.537 | 334,860.0 | -8.97% |
| 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 | $18.98 | $0.2517 | $18.73 | 2,012,893.0 | +4,666% |
Tenax Therapeutics Inc Stock (TENX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.3898 | $0.2451 | $0.1447 | 14,356,213.0 | -21.32% |
| Nov, 2023 | $0.765 | $0.151 | $0.614 | 426,789,015.0 | +88.14% |
| Oct, 2023 | $0.3722 | $0.1617 | $0.2105 | 9,717,333.0 | -37.96% |
| Sep, 2023 | $0.37 | $0.278 | $0.092 | 4,499,416.0 | -14.55% |
| Aug, 2023 | $0.4275 | $0.2841 | $0.1434 | 19,309,635.0 | +11.04% |
| Jul, 2023 | $0.37 | $0.29 | $0.08 | 7,495,008.0 | +5.03% |
| Jun, 2023 | $0.364 | $0.25 | $0.114 | 13,808,587.0 | -17.26% |
| May, 2023 | $0.44 | $0.2821 | $0.1579 | 24,109,972.0 | +12.26% |
| Apr, 2023 | $0.45 | $0.3011 | $0.1489 | 15,627,004.0 | -30.54% |
| Mar, 2023 | $0.805 | $0.452 | $0.353 | 190,183,922.0 | -31.62% |
| Feb, 2023 | $4.30 | $0.6551 | $3.64 | 55,270,951.0 | -67.92% |
| Jan, 2023 | $2.95 | $1.91 | $1.04 | 8,669,215.0 | -4.85% |
Tenax Therapeutics Inc Stock (TENX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.00 | $2.00 | $1.00 | 1,136,457.5 | -24.73% |
| Nov, 2022 | $4.22 | $1.60 | $2.62 | 12,108,132.7 | +12.21% |
| Oct, 2022 | $4.18 | $2.51 | $1.67 | 774,666.0 | -22.41% |
| Sep, 2022 | $7.40 | $3.20 | $4.20 | 1,008,737.8 | -28.87% |
| Aug, 2022 | $6.50 | $4.40 | $2.10 | 169,242.4 | -9.50% |
| Jul, 2022 | $6.80 | $5.01 | $1.79 | 195,485.4 | -11.97% |
| Jun, 2022 | $13.80 | $4.67 | $9.13 | 338,830.9 | -54.54% |
| May, 2022 | $15.60 | $10.61 | $4.99 | 17,808.0 | -9.17% |
| Apr, 2022 | $16.96 | $11.01 | $5.95 | 39,317.3 | -10.26% |
| Mar, 2022 | $17.00 | $10.00 | $7.00 | 52,430.2 | +37.76% |
| Feb, 2022 | $15.02 | $11.00 | $4.02 | 41,382.3 | -9.58% |
| Jan, 2022 | $29.19 | $12.60 | $16.59 | 385,982.7 | -37.50% |
4.27%
2.59%
Cap:
|
Volume (24h):