TENX
TENAX THERAPEUT (TENX)
NASDAQ
$10.79-$0.16 (-1.46%)
Price as of Jun 03, 2026 6:07 PM EDT
  • $314.9M
    Market Cap
  • 86.02%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -17.79%
    Low Price$10.95
    High Price$13.32
  • 3 Months
    -7.52%
    Low Price$10.69
    High Price$16.00
  • 1 Year
    +86.86%
    Low Price$5.62
    High Price$18.27
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
15.91
16.95
15.56
16.00
+0.06%
557,354
03/31/2026
14.01
16.30
13.85
15.99
+14.13%
610,393
03/30/2026
14.86
15.12
13.61
14.01
-5.97%
253,852
03/27/2026
14.99
15.25
14.39
14.90
-0.47%
360,686
03/26/2026
13.96
15.12
13.74
14.97
+6.93%
382,407
03/25/2026
13.36
14.08
13.30
14.00
+5.82%
363,084
03/24/2026
14.24
14.24
13.22
13.23
-7.29%
354,938
03/23/2026
14.34
14.90
13.79
14.27
-0.21%
225,668
03/20/2026
14.90
15.33
14.00
14.30
-4.09%
227,874
03/19/2026
15.27
15.89
14.22
14.91
-4.21%
289,186
03/18/2026
15.06
16.27
15.00
15.57
+2.60%
449,818
03/17/2026
14.82
15.74
14.56
15.17
+8.51%
672,603
03/16/2026
14.42
14.96
13.81
13.98
+1.01%
387,419
03/13/2026
14.18
14.85
13.70
13.84
-2.47%
273,645
03/12/2026
14.81
15.53
14.02
14.19
-2.94%
326,215
03/11/2026
14.74
15.25
13.62
14.62
+0.76%
835,602
03/10/2026
12.00
14.60
12.00
14.51
+31.67%
2,131,300
03/10/2026
-$0.38 Earnings
03/09/2026
10.63
11.82
10.37
11.02
+3.09%
531,600
03/06/2026
11.76
11.87
10.63
10.69
-9.71%
209,230
03/05/2026
11.82
12.19
11.50
11.84
-0.92%
264,847
03/04/2026
11.42
12.20
11.18
11.95
+4.64%
203,534
03/03/2026
11.65
11.87
11.11
11.42
-1.72%
119,488
03/02/2026
11.90
12.40
11.48
11.62
-3.17%
126,475
02/27/2026
11.72
12.11
11.31
12.00
+2.13%
944,984
02/26/2026
12.46
12.46
11.61
11.75
-5.09%
67,708
02/25/2026
11.53
12.85
11.45
12.38
+6.27%
209,131
02/24/2026
12.01
12.15
11.54
11.65
-3.72%
105,232
02/23/2026
12.17
12.57
11.90
12.10
-1.31%
77,760
02/20/2026
12.45
12.59
12.19
12.26
-1.37%
77,524
02/19/2026
12.50
12.92
12.17
12.43
-0.56%
226,460
02/18/2026
12.37
13.14
12.28
12.50
+0.16%
174,308
02/17/2026
12.65
12.65
11.80
12.48
-1.34%
114,694
02/13/2026
12.88
13.32
12.51
12.65
-2.09%
143,099
02/12/2026
13.04
13.21
12.60
12.92
-0.62%
92,053
02/11/2026
12.80
13.40
12.53
13.00
+1.64%
150,561
02/10/2026
14.00
14.08
12.73
12.79
-1.62%
159,836
02/09/2026
12.66
13.02
12.58
13.00
+2.12%
158,447
02/06/2026
12.39
13.12
12.20
12.73
+2.99%
128,167
02/05/2026
12.90
13.27
12.35
12.36
-5.86%
237,509
02/04/2026
12.95
13.34
12.40
13.13
+1.39%
151,557
02/03/2026
12.95
13.37
12.85
12.95
0.00%
141,321
02/02/2026
12.30
13.18
12.24
12.95
+3.52%
248,550
01/30/2026
13.45
13.80
12.36
12.51
-6.43%
284,596
01/29/2026
13.97
14.28
13.25
13.37
-4.57%
163,215
01/28/2026
14.90
15.03
14.01
14.01
-5.02%
235,016
01/27/2026
14.30
15.64
14.10
14.75
+3.65%
390,797
01/26/2026
14.54
14.57
13.84
14.23
-3.20%
240,966
01/23/2026
14.89
15.43
14.40
14.70
-0.54%
196,523
01/22/2026
15.81
15.81
14.25
14.78
-4.95%
503,527
01/21/2026
16.45
16.84
15.54
15.55
-5.30%
197,890
01/20/2026
16.08
16.50
15.35
16.42
+2.31%
237,893
01/16/2026
15.91
16.65
15.28
16.05
+0.94%
165,816
01/15/2026
18.27
18.29
15.15
15.90
-12.97%
638,123
01/14/2026
15.05
18.38
14.80
18.27
+21.40%
1,290,493
01/13/2026
14.85
15.58
14.30
15.05
+2.38%
263,698
01/12/2026
13.42
14.84
13.42
14.70
+10.53%
275,583