TENX
TENAX THERAPEUT (TENX)
NASDAQ
$1.76+$0.01 (+0.57%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $65.5M
    Market Cap
  • -70.83%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -88.87%
    Low Price$1.38
    High Price$16.19
  • 3 Months
    -85.84%
    Low Price$1.38
    High Price$18.32
  • 1 Year
    -70.83%
    Low Price$1.38
    High Price$18.32
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.81
1.84
1.73
1.75
-1.69%
4,179,567
08/20/2026
1.86
1.88
1.76
1.78
-6.32%
4,098,957
08/19/2026
1.75
1.96
1.70
1.90
+11.76%
11,930,769
08/18/2026
1.68
1.73
1.59
1.70
-0.58%
13,374,333
08/17/2026
1.76
1.93
1.70
1.71
-5.00%
9,893,997
08/14/2026
1.77
1.87
1.71
1.80
-1.64%
5,842,323
08/13/2026
1.70
1.92
1.70
1.83
+6.40%
10,638,684
08/12/2026
1.65
1.75
1.57
1.72
+6.17%
12,540,565
08/11/2026
1.44
1.84
1.43
1.62
+17.82%
32,913,531
08/10/2026
1.79
1.83
1.31
1.38
-89.77%
65,532,794
08/07/2026
13.50
14.25
13.10
13.44
+0.98%
2,094,837
08/06/2026
12.99
13.60
12.99
13.31
+1.99%
1,191,903
08/05/2026
13.53
13.74
12.97
13.05
-5.57%
2,250,025
08/04/2026
14.51
14.64
13.18
13.82
-3.56%
2,253,532
08/03/2026
13.76
14.57
13.12
14.33
+4.60%
2,000,706
07/31/2026
15.04
15.52
13.65
13.70
-9.27%
1,784,928
07/31/2026
-$0.35 Earnings
07/30/2026
14.82
15.23
14.50
15.10
+1.89%
1,966,763
07/29/2026
15.86
16.25
14.64
14.82
-6.20%
1,565,528
07/28/2026
16.47
16.50
15.29
15.80
-2.41%
1,559,894
07/27/2026
14.75
16.28
14.72
16.19
+11.42%
1,803,993
07/24/2026
14.60
14.84
14.22
14.53
-0.75%
1,155,111
07/23/2026
14.57
15.06
14.35
14.64
-1.01%
1,400,924
07/22/2026
15.92
16.26
14.00
14.79
-5.92%
1,644,589
07/21/2026
15.66
16.25
15.43
15.72
+0.26%
1,276,799
07/20/2026
15.81
16.02
15.08
15.68
-1.07%
823,154
07/17/2026
14.78
16.18
14.55
15.85
+5.11%
808,315
07/16/2026
15.25
15.44
14.59
15.08
-1.69%
925,811
07/15/2026
15.57
16.05
15.03
15.34
-1.41%
989,619
07/14/2026
16.07
16.13
15.25
15.56
-2.63%
1,221,814
07/13/2026
17.12
17.22
15.89
15.98
-8.95%
1,299,236
07/10/2026
18.15
18.31
17.00
17.55
-4.20%
1,048,549
07/09/2026
18.00
19.40
17.73
18.32
+3.33%
1,532,320
07/08/2026
17.07
17.88
16.73
17.73
+2.01%
1,207,205
07/07/2026
16.20
17.61
15.80
17.38
+6.89%
1,639,905
07/06/2026
15.47
16.61
15.28
16.26
+5.17%
1,519,098
07/02/2026
14.66
15.49
14.00
15.46
+16.33%
3,894,945
07/01/2026
14.40
14.88
13.22
13.29
-8.66%
827,284
06/30/2026
13.87
14.85
13.72
14.55
+7.78%
1,330,632
06/29/2026
13.29
13.68
12.96
13.50
+0.45%
648,504
06/26/2026
12.83
13.87
12.83
13.44
+4.27%
5,207,904
06/25/2026
12.84
13.34
12.41
12.89
-0.31%
683,935
06/24/2026
13.60
13.85
12.92
12.93
-5.21%
695,313
06/23/2026
12.00
13.69
12.00
13.64
+11.35%
1,018,497
06/22/2026
12.50
12.70
11.86
12.25
+2.08%
877,058
06/18/2026
11.94
12.28
11.78
12.00
+1.10%
2,691,091
06/17/2026
11.26
11.97
11.26
11.87
+4.77%
1,280,545
06/16/2026
11.50
11.57
11.20
11.33
-1.90%
795,067
06/15/2026
11.65
11.74
11.11
11.55
+0.61%
760,046
06/12/2026
11.36
12.30
11.27
11.48
+6.99%
1,767,803
06/11/2026
10.51
11.00
10.30
10.73
+1.71%
948,697
06/10/2026
10.63
11.00
10.53
10.55
-1.68%
381,349
06/09/2026
10.55
10.99
10.25
10.73
+1.80%
1,470,841
06/08/2026
10.89
11.15
10.54
10.54
-1.77%
588,076
06/05/2026
11.07
11.07
10.57
10.73
-3.25%
560,365
06/04/2026
10.75
11.57
10.75
11.09
+2.97%
883,552
06/03/2026
10.90
11.34
10.76
10.77
-1.64%
554,243
06/02/2026
11.75
11.80
10.88
10.95
-8.52%
936,439
06/01/2026
11.80
12.10
11.50
11.97
+0.84%
1,700,381
05/29/2026
11.67
11.95
11.42
11.87
+1.54%
390,712
05/28/2026
11.88
11.96
11.56
11.69
-1.60%
624,139
05/27/2026
11.98
12.44
11.81
11.88
-0.83%
497,605
05/26/2026
12.35
12.45
11.95
11.98
-1.24%
353,002
05/22/2026
12.36
12.44
11.94
12.13
-1.86%
219,568
05/21/2026
11.89
12.75
11.85
12.36
+3.00%
443,410
05/20/2026
11.51
12.18
11.51
12.00
+4.58%
327,891
05/19/2026
11.46
11.56
10.95
11.48
-1.25%
356,558
05/18/2026
12.00
12.29
11.18
11.62
-3.01%
828,480
05/15/2026
11.74
12.37
11.40
11.98
+0.67%
775,404
05/14/2026
11.91
12.18
11.67
11.90
-0.08%
348,384
05/13/2026
12.17
12.30
11.76
11.91
-2.14%
432,733
05/12/2026
12.27
12.37
11.66
12.17
+1.84%
511,818
05/12/2026
-$0.35 Earnings
05/11/2026
11.70
12.32
11.55
11.95
+2.49%
1,382,557
05/08/2026
11.79
11.86
11.41
11.66
+0.09%
929,454
05/07/2026
12.05
12.21
11.43
11.65
-3.08%
888,881
05/06/2026
12.54
12.77
11.99
12.02
-3.76%
1,077,875
05/05/2026
13.36
13.39
12.47
12.49
-6.23%
416,818
05/04/2026
12.88
13.40
12.80
13.32
+4.23%
505,921
05/01/2026
13.24
13.32
12.56
12.78
-2.52%
451,695
04/30/2026
12.97
13.73
12.97
13.11
+2.58%
510,419
04/29/2026
14.54
14.60
12.67
12.78
-12.47%
548,136
04/28/2026
15.05
15.10
13.52
14.60
-3.38%
940,293
04/27/2026
14.17
15.84
14.17
15.11
+5.66%
1,977,754
04/24/2026
14.09
14.50
13.67
14.30
+2.36%
366,217
04/23/2026
13.88
14.08
13.52
13.97
+0.36%
276,635
04/22/2026
13.70
14.16
13.40
13.92
+1.75%
456,531
04/21/2026
14.12
14.59
13.63
13.68
-2.98%
274,154
04/20/2026
14.62
14.62
13.81
14.10
-2.42%
521,586
04/17/2026
13.70
14.50
13.10
14.45
+7.20%
764,391
04/16/2026
14.05
14.91
13.28
13.48
-3.78%
534,865
04/15/2026
14.61
14.92
13.97
14.01
-5.21%
614,879
04/14/2026
14.53
15.00
14.42
14.78
+1.93%
634,059
04/13/2026
14.38
14.59
14.23
14.50
+0.52%
220,220
04/10/2026
14.92
15.05
13.94
14.43
-3.58%
198,197
04/09/2026
15.00
15.35
14.33
14.96
-0.60%
1,164,165
04/08/2026
15.00
15.25
14.70
15.05
+3.15%
526,993
04/07/2026
14.85
15.03
14.19
14.59
-1.95%
289,851
04/06/2026
15.02
16.52
14.80
14.88
-0.90%
834,773
04/02/2026
15.68
15.98
14.80
15.02
-6.16%
335,121