Tenax Therapeutics (TENX) Stock Chart & Stock Price History → Your $200 account credit is about to expire (From MarketBeat) (Ad) Free TENX Stock Alerts $4.24 +0.37 (+9.56%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Tenax Therapeutics Stock Price Performance5 Day Performance+10.99%1 Month Performance-7.63%3 Month Performance-80.70%6 Month Performance-82.02%Year-To-Date Performance-80.70%1 Year Performance-89.03% 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 Email Address Ad Crypto 101 MediaMajor Elon Musk Crypto Leak RevealedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. TENX Stock Chart for Friday, March, 29, 2024 TENX Chart by TradingView Tenax Therapeutics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$3.87$4.24+9.56%$4.25$3.86206,405 shs$1.27 million03/27/2024$3.74$3.87+3.48%$3.95$3.6031,737 shs$1.16 million03/26/2024$3.70$3.74+1.08%$3.77$3.4974,990 shs$1.12 million03/25/2024$3.82$3.70-3.14%$3.82$3.7029,577 shs$1.11 million03/22/2024$3.92$3.82-2.55%$3.95$3.7621,841 shs$1.15 million03/21/2024$3.85$3.92+1.82%$4.12$3.8664,708 shs$1.18 million Get the Latest News and Ratings for TENX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tenax Therapeutics and its competitors with MarketBeat's FREE daily newsletter. 03/20/2024$3.82$3.85+0.79%$3.91$3.8011,531 shs$1.15 million03/19/2024$3.89$3.82-1.80%$3.94$3.8134,427 shs$1.15 million03/18/2024$3.75$3.89+3.73%$3.93$3.7645,879 shs$1.17 million03/15/2024$3.82$3.75-1.83%$3.89$3.6992,643 shs$1.12 million03/14/2024$3.91$3.82-2.30%$4.02$3.8049,992 shs$1.15 million03/13/2024$4.00$3.91-2.25%$4.02$3.8550,635 shs$1.17 million03/12/2024$4.01$4.00-0.25%$4.04$3.8941,680 shs$1.20 million03/11/2024$4.06$4.01-1.23%$4.11$3.9535,423 shs$1.20 million03/08/2024$4.03$4.06+0.74%$4.19$4.0235,680 shs$1.22 million03/07/2024$4.35$4.03-7.36%$4.33$3.94123,127 shs$1.21 million03/06/2024$4.64$4.35-6.25%$4.77$4.27115,587 shs$1.31 million03/05/2024$4.56$4.64+1.75%$4.82$4.10340,121 shs$1.39 million03/04/2024$5.01$4.56-8.98%$5.17$4.40457,171 shs$1.37 million03/01/2024$4.59$5.01+9.15%$5.07$4.40547,236 shs$1.49 million02/29/2024$4.14$4.59+10.87%$4.73$4.04835,377 shs$1.38 million02/28/2024$4.18$4.14-0.96%$4.20$4.0349,229 shs$1.24 million02/27/2024$3.95$4.18+5.82%$4.23$3.9090,011 shs$1.25 million02/26/2024$3.98$3.95-0.75%$4.00$3.78178,305 shs$1.19 million02/23/2024$4.08$3.98-2.45%$4.17$3.8380,667 shs$1.19 million02/22/2024$4.35$4.08-6.21%$4.40$3.95201,990 shs$1.22 million02/21/2024$3.99$4.35+9.02%$4.44$4.00373,680 shs$1.31 million02/20/2024$4.15$3.99-3.86%$4.45$3.77912,846 shs$1.20 million02/19/2024$4.15$4.15$4.28$4.0789,100 shs$1.25 million02/16/2024$4.19$4.15-0.95%$4.27$4.0788,689 shs$1.25 million02/15/2024$4.20$4.19-0.12%$4.29$3.93162,574 shs$1.25 million02/14/2024$4.41$4.20-4.88%$4.52$4.16125,686 shs$1.26 million02/13/2024$4.83$4.41-8.70%$4.84$4.32218,500 shs$1.32 million02/12/2024$4.96$4.83-2.62%$5.08$4.73263,186 shs$1.45 million02/09/2024$5.07$4.96-2.17%$5.17$4.73437,108 shs$1.49 million02/08/2024$14.26$5.07-64.45%$5.59$4.812.67 million shs$1.52 million02/07/2024$11.45$14.26+24.54%$17.00$9.422.31 million shs$4.28 million02/06/2024$8.74$11.45+31.01%$21.46$10.709.40 million shs$3.44 million02/05/2024$9.95$8.74-12.12%$9.61$8.3339,724 shs$2.62 million02/02/2024$10.80$9.94-7.96%$11.21$8.8941,713 shs$2.98 millionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here02/01/2024$12.75$10.80-15.29%$13.63$10.5239,191 shs$3.22 million01/31/2024$12.46$12.75+2.33%$14.37$12.6034,509 shs$3.83 million01/30/2024$11.66$12.46+6.90%$12.84$11.1149,145 shs$3.74 million01/29/2024$10.09$11.66+15.52%$13.32$10.49142,389 shs$3.50 million01/26/2024$10.55$10.03-4.93%$10.48$9.9617,177 shs$3.01 million01/25/2024$10.33$10.55+2.13%$11.24$9.8528,516 shs$3.17 million01/24/2024$10.60$10.33-2.55%$11.05$9.8220,503 shs$3.10 million01/23/2024$9.77$10.60+8.50%$10.60$9.3130,938 shs$3.18 million01/22/2024$9.76$9.77+0.10%$11.00$9.4733,509 shs$2.93 million01/19/2024$9.30$9.76+4.95%$9.89$8.9519,923 shs$2.93 million01/18/2024$10.18$9.30-8.64%$10.44$8.7319,478 shs$2.79 million01/17/2024$11.79$10.18-13.66%$11.65$10.0818,472 shs$3.03 million01/16/2024$14.24$11.79-17.21%$13.84$11.6729,495 shs$3.54 million01/15/2024$14.24$14.24$15.11$13.657,200 shs$4.27 million01/12/2024$14.73$14.24-3.33%$15.11$13.657,207 shs$4.27 million01/11/2024$14.56$14.73+1.17%$15.35$14.539,423 shs$4.34 million01/10/2024$15.66$14.56-7.02%$15.10$13.7611,705 shs$4.37 million01/09/2024$13.78$15.66+13.64%$15.91$13.5153,314 shs$4.70 million01/08/2024$13.47$13.78+2.30%$14.46$13.0522,361 shs$4.13 million01/05/2024$13.98$13.17-5.79%$13.73$12.9620,312 shs$3.95 million01/04/2024$16.00$13.98-12.63%$15.72$13.5046,334 shs$333.56 million01/03/2024$20.79$16.00-23.05%$18.98$15.7158,110 shs$381.76 million01/02/2024$21.97$20.79-5.35%$22.88$20.1416,913 shs$6.20 million01/01/2024$21.97$21.97$26.36$20.8046,603 shs$6.55 million12/29/2023$26.40$21.97-16.79%$26.36$20.8045,921 shs$6.55 million12/28/2023$23.44$26.40+12.63%$27.32$23.2810,962 shs$7.87 million Related Companies: Baudax Bio Stock Price Chart Comera Life Sciences Stock Price Chart Cingulate Stock Price Chart Biodexa Pharmaceuticals Stock Price Chart SciSparc Stock Price Chart Evelo Biosciences Stock Price Chart Neptune Wellness Solutions Stock Price Chart NovaBay Pharmaceuticals Stock Price Chart Evofem Biosciences Stock Price Chart Dermata Therapeutics Stock Price Chart Receive TENX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tenax Therapeutics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TENX) was last updated on 3/29/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders Alliance“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyOnly a fool would buy Nvidia today… Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tenax Therapeutics, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.