Tenax Therapeutics (TENX) Stock Chart & Stock Price History → He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad) Free TENX Stock Alerts $3.60 +0.07 (+1.98%) (As of 05/8/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media Tenax Therapeutics Stock Price Performance5 Day Performance-6.25%1 Month Performance-8.17%3 Month Performance-27.42%6 Month Performance-72.17%Year-To-Date Performance-83.61%1 Year Performance-86.18% 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 Paradigm PressBiden replacement revealed?A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report TENX Stock Chart for Thursday, May, 9, 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 Capitalization05/08/2024$3.53$3.60+1.98%$3.63$3.5011,490 shs$7.05 million05/07/2024$3.75$3.53-5.87%$3.77$3.4543,688 shs$6.92 million05/06/2024$3.84$3.75-2.34%$3.90$3.6521,857 shs$7.35 million05/03/2024$3.79$3.84+1.32%$3.86$3.7811,671 shs$7.53 million05/02/2024$3.90$3.79-2.82%$3.97$3.7217,418 shs$7.43 million05/01/2024$3.90$3.90$3.98$3.8039,559 shs$7.64 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. 04/30/2024$3.67$3.90+6.27%$4.17$3.70210,735 shs$7.64 million04/29/2024$3.48$3.67+5.46%$3.74$3.48102,141 shs$7.19 million04/26/2024$3.51$3.48-0.85%$3.57$3.4716,881 shs$6.82 million04/25/2024$3.56$3.51-1.40%$3.55$3.4711,205 shs$6.88 million04/24/2024$3.53$3.56+0.85%$3.63$3.487,881 shs$6.98 million04/23/2024$3.55$3.53-0.56%$3.65$3.5011,908 shs$6.92 million04/22/2024$3.63$3.55-2.20%$3.66$3.5418,605 shs$6.96 million04/19/2024$3.68$3.63-1.36%$3.78$3.5713,788 shs$7.11 million04/18/2024$3.59$3.68+2.51%$3.71$3.5521,308 shs$7.21 million04/17/2024$3.61$3.59-0.55%$3.69$3.5025,666 shs$7.04 million04/16/2024$3.61$3.61+0.14%$3.81$3.5513,602 shs$7.08 million04/15/2024$3.76$3.61-4.12%$3.80$3.5333,864 shs$7.07 million04/12/2024$3.84$3.71-3.39%$3.97$3.7022,421 shs$7.27 million04/11/2024$3.87$3.84-0.78%$3.91$3.7833,619 shs$7.53 million04/10/2024$3.92$3.87-1.28%$4.07$3.8313,842 shs$7.59 million04/09/2024$3.90$3.92+0.52%$4.18$3.8650,606 shs$7.68 million04/08/2024$3.82$3.90+2.09%$3.92$3.7726,024 shs$7.64 million04/05/2024$3.82$3.82$3.96$3.6649,346 shs$1.15 million04/04/2024$4.11$3.82-7.06%$4.11$3.8250,394 shs$1.15 million04/03/2024$3.87$4.11+6.20%$4.25$3.9152,244 shs$1.23 million04/02/2024$3.82$3.87+1.31%$3.97$3.8225,670 shs$1.16 million04/01/2024$4.24$3.82-9.91%$4.23$3.79135,005 shs$1.15 million03/29/2024$4.24$4.24$4.25$3.86208,497 shs$1.27 million03/28/2024$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 million03/20/2024$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 million348 million Americans lives to END as we know it? (Ad)348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...To see my free research, simply click here now.03/13/2024$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 million Related Companies: Chemomab Therapeutics Stock Price Chart ASLAN Pharmaceuticals Stock Price Chart Hepion Pharmaceuticals Stock Price Chart Cyclerion Therapeutics Stock Price Chart Bionomics Stock Price Chart ObsEva Stock Price Chart Can-Fite BioPharma Stock Price Chart Trevena Stock Price Chart Vaccinex Stock Price Chart Pasithea 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 5/9/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithDems have chosen Biden replacement?Paradigm Press348 million Americans lives to END as we know it?The Oxford ClubGold Set to EXPLODE!Gold Safe ExchangeHow Biden has already won 2024Porter & 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: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.