4.83
price down icon0.82%   -0.04
after-market After Hours: 4.99 0.16 +3.31%
loading

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 November 18, 2024, is $4.83.
  • 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 3,099% to $4.83 now.
  • The 52-week high stock price for TENX is $33.44, representing a 592.34% increase from the current share price, occurred on November 27, 2023.
  • The 52-week low stock price for TENX is $2.77, indicating a -42.65% decrease from the current share price, occurred on June 21, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 18, 2024 $5.00 $4.81 $0.19 24,121.0 -0.82%
Nov 15, 2024 $5.00 $4.86 $0.14 44,263.0 -1.42%
Nov 14, 2024 $5.00 $4.76 $0.24 110,104.0 +4.00%
Nov 13, 2024 $4.99 $4.50 $0.49 232,474.0 -3.06%
Nov 12, 2024 $4.99 $4.80 $0.185 52,965.0 -1.95%
Nov 11, 2024 $5.09 $4.68 $0.409 57,274.0 +5.43%
Nov 08, 2024 $4.82 $4.66 $0.16 17,093.0 -1.46%
Nov 07, 2024 $4.82 $4.63 $0.185 43,278.0 +4.34%
Nov 06, 2024 $4.69 $4.48 $0.21 43,880.0 +1.10%
Nov 05, 2024 $4.67 $4.45 $0.2118 14,981.0 +2.01%
Nov 04, 2024 $4.68 $4.46 $0.2221 49,633.0 -0.33%
Nov 01, 2024 $4.53 $4.34 $0.19 18,868.0 +2.16%
Oct 31, 2024 $4.47 $4.32 $0.1498 28,931.0 +2.09%
Oct 30, 2024 $4.63 $4.30 $0.33 61,124.0 -6.32%
Oct 29, 2024 $5.00 $4.30 $0.70 75,981.0 -5.75%
Oct 28, 2024 $5.17 $4.76 $0.41 94,869.0 +2.53%
Oct 25, 2024 $5.60 $4.75 $0.85 330,403.0 -0.63%
Oct 24, 2024 $5.23 $4.37 $0.86 420,028.0 +10.65%
Oct 23, 2024 $4.41 $4.22 $0.19 51,038.0 -0.92%
Oct 22, 2024 $4.50 $4.04 $0.46 123,136.0 +7.65%

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
Nov, 2024 $5.09 $4.34 $0.75 733,055.0 +10.02%
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%

Tenax Therapeutics Inc Stock (TENX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $240.0 $160.0 $80.00 14,205.7 -24.73%
Nov, 2022 $337.4 $128.0 $209.4 151,351.7 +12.21%
Oct, 2022 $334.4 $201.1 $133.3 9,683.3 -22.41%
Sep, 2022 $591.7 $256.0 $335.7 12,609.2 -28.87%
Aug, 2022 $520.0 $352.0 $168.0 2,115.5 -9.50%
Jul, 2022 $544.0 $400.8 $143.2 2,443.6 -11.97%
Jun, 2022 $1,104.0 $373.9 $730.1 4,235.4 -54.54%
May, 2022 $1,247.8 $848.6 $399.2 222.6 -9.17%
Apr, 2022 $1,356.8 $880.8 $476.0 491.5 -10.26%
Mar, 2022 $1,360.0 $800.2 $559.8 655.4 +37.76%
Feb, 2022 $1,201.6 $880.0 $321.6 517.3 -9.58%
Jan, 2022 $2,335.0 $1,008.0 $1,327.0 4,824.8 -37.50%
$18.98
price up icon 3.66%
$76.97
price up icon 1.45%
$39.51
price up icon 7.22%
$359.21
price down icon 1.11%
$187.69
price down icon 0.81%
$101.87
price up icon 2.16%
Cap:     |  Volume (24h):