Free Trial

Tenax Therapeutics (TENX) Stock Chart & Stock Price History

→ 4 coins to be the “Next Bitcoin” (From True Market Insiders) (Ad)
Free TENX Stock Alerts
$3.48
-0.12 (-3.33%)
(As of 04/26/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Tenax Therapeutics Stock Price Performance

5 Day
Performance
-2.25%
1 Month
Performance
-17.92%
3 Month
Performance
-70.14%
6 Month
Performance
-82.81%
Year-To-Date
Performance
-84.16%
1 Year
Performance
-86.53%
Receive TENX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tenax Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 coins to be the “Next Bitcoin”
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

TENX Stock Chart for Monday, April, 29, 2024

TENX Chart by TradingView

Tenax Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$3.51$3.48
-0.85%		$3.57$3.4716,881 shs$6.82 million
04/25/2024$3.56$3.51
-1.40%		$3.55$3.4711,205 shs$6.88 million
04/24/2024$3.53$3.56
+0.85%		$3.63$3.487,881 shs$6.98 million
04/23/2024$3.55$3.53
-0.56%		$3.65$3.5011,908 shs$6.92 million
04/22/2024$3.63$3.55
-2.20%		$3.66$3.5418,605 shs$6.96 million
04/19/2024$3.68$3.63
-1.36%		$3.78$3.5713,788 shs$7.11 million
04/18/2024$3.59$3.68
+2.51%		$3.71$3.5521,308 shs$7.21 million
04/17/2024$3.61$3.59
-0.55%		$3.69$3.5025,666 shs$7.04 million
04/16/2024$3.61$3.61
+0.14%		$3.81$3.5513,602 shs$7.08 million
04/15/2024$3.76$3.61
-4.12%		$3.80$3.5333,864 shs$7.07 million
04/12/2024$3.84$3.71
-3.39%		$3.97$3.7022,421 shs$7.27 million
04/11/2024$3.87$3.84
-0.78%		$3.91$3.7833,619 shs$7.53 million
04/10/2024$3.92$3.87
-1.28%		$4.07$3.8313,842 shs$7.59 million
04/09/2024$3.90$3.92
+0.52%		$4.18$3.8650,606 shs$7.68 million
04/08/2024$3.82$3.90
+2.09%		$3.92$3.7726,024 shs$7.64 million
04/05/2024$3.82$3.82$3.96$3.6649,346 shs$1.15 million
04/04/2024$4.11$3.82
-7.06%		$4.11$3.8250,394 shs$1.15 million
04/03/2024$3.87$4.11
+6.20%		$4.25$3.9152,244 shs$1.23 million
04/02/2024$3.82$3.87
+1.31%		$3.97$3.8225,670 shs$1.16 million
04/01/2024$4.24$3.82
-9.91%		$4.23$3.79135,005 shs$1.15 million
03/29/2024$4.24$4.24$4.25$3.86208,497 shs$1.27 million
03/28/2024$3.87$4.24
+9.56%		$4.25$3.86206,405 shs$1.27 million
03/27/2024$3.74$3.87
+3.48%		$3.95$3.6031,737 shs$1.16 million
03/26/2024$3.70$3.74
+1.08%		$3.77$3.4974,990 shs$1.12 million
03/25/2024$3.82$3.70
-3.14%		$3.82$3.7029,577 shs$1.11 million
03/22/2024$3.92$3.82
-2.55%		$3.95$3.7621,841 shs$1.15 million
03/21/2024$3.85$3.92
+1.82%		$4.12$3.8664,708 shs$1.18 million
03/20/2024$3.82$3.85
+0.79%		$3.91$3.8011,531 shs$1.15 million
03/19/2024$3.89$3.82
-1.80%		$3.94$3.8134,427 shs$1.15 million
03/18/2024$3.75$3.89
+3.73%		$3.93$3.7645,879 shs$1.17 million
03/15/2024$3.82$3.75
-1.83%		$3.89$3.6992,643 shs$1.12 million
03/14/2024$3.91$3.82
-2.30%		$4.02$3.8049,992 shs$1.15 million
03/13/2024$4.00$3.91
-2.25%		$4.02$3.8550,635 shs$1.17 million
03/12/2024$4.01$4.00
-0.25%		$4.04$3.8941,680 shs$1.20 million
03/11/2024$4.06$4.01
-1.23%		$4.11$3.9535,423 shs$1.20 million
03/08/2024$4.03$4.06
+0.74%		$4.19$4.0235,680 shs$1.22 million
03/07/2024$4.35$4.03
-7.36%		$4.33$3.94123,127 shs$1.21 million
03/06/2024$4.64$4.35
-6.25%		$4.77$4.27115,587 shs$1.31 million
03/05/2024$4.56$4.64
+1.75%		$4.82$4.10340,121 shs$1.39 million
03/04/2024$5.01$4.56
-8.98%		$5.17$4.40457,171 shs$1.37 million
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$4.59$5.01
+9.15%		$5.07$4.40547,236 shs$1.49 million
02/29/2024$4.14$4.59
+10.87%		$4.73$4.04835,377 shs$1.38 million
02/28/2024$4.18$4.14
-0.96%		$4.20$4.0349,229 shs$1.24 million
02/27/2024$3.95$4.18
+5.82%		$4.23$3.9090,011 shs$1.25 million
02/26/2024$3.98$3.95
-0.75%		$4.00$3.78178,305 shs$1.19 million
02/23/2024$4.08$3.98
-2.45%		$4.17$3.8380,667 shs$1.19 million
02/22/2024$4.35$4.08
-6.21%		$4.40$3.95201,990 shs$1.22 million
02/21/2024$3.99$4.35
+9.02%		$4.44$4.00373,680 shs$1.31 million
02/20/2024$4.15$3.99
-3.86%		$4.45$3.77912,846 shs$1.20 million
02/19/2024$4.15$4.15$4.28$4.0789,100 shs$1.25 million
02/16/2024$4.19$4.15
-0.95%		$4.27$4.0788,689 shs$1.25 million
02/15/2024$4.20$4.19
-0.12%		$4.29$3.93162,574 shs$1.25 million
02/14/2024$4.41$4.20
-4.88%		$4.52$4.16125,686 shs$1.26 million
02/13/2024$4.83$4.41
-8.70%		$4.84$4.32218,500 shs$1.32 million
02/12/2024$4.96$4.83
-2.62%		$5.08$4.73263,186 shs$1.45 million
02/09/2024$5.07$4.96
-2.17%		$5.17$4.73437,108 shs$1.49 million
02/08/2024$14.26$5.07
-64.45%		$5.59$4.812.67 million shs$1.52 million
02/07/2024$11.45$14.26
+24.54%		$17.00$9.422.31 million shs$4.28 million
02/06/2024$8.74$11.45
+31.01%		$21.46$10.709.40 million shs$3.44 million
02/05/2024$9.95$8.74
-12.12%		$9.61$8.3339,724 shs$2.62 million
02/02/2024$10.80$9.94
-7.96%		$11.21$8.8941,713 shs$2.98 million
02/01/2024$12.75$10.80
-15.29%		$13.63$10.5239,191 shs$3.22 million
01/31/2024$12.46$12.75
+2.33%		$14.37$12.6034,509 shs$3.83 million
01/30/2024$11.66$12.46
+6.90%		$12.84$11.1149,145 shs$3.74 million
01/29/2024$10.09$11.66
+15.52%		$13.32$10.49142,389 shs$3.50 million

Related Companies:
This page (NASDAQ:TENX) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets