NASDAQ:TENX | Historical Stock Price | TENAX THERAPEUTICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.81$44.27$1,086.00$26,638.24$653,403.67$16.03M1994-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1997

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1997-12-31$1.87M$1.87M0——
1997-12-30$1.92M$1.92M0——
1997-12-29$1.87M$1.87M0——
1997-12-26$2.16M$2.16M0——
1997-12-24$2.16M$2.16M0——
1997-12-23$2.21M$2.21M0——
1997-12-22$2.21M$2.21M0——
1997-12-19$2.11M$2.11M0——
1997-12-18$1.92M$1.92M0——
1997-12-17$2.02M$2.02M0——
1997-12-16$2.02M$2.02M0——
1997-12-15$1.73M$1.73M0——
1997-12-12$1.73M$1.73M0——
1997-12-11$1.92M$1.92M0——
1997-12-10$1.97M$1.97M0——
1997-12-09$2.06M$2.06M0——
1997-12-08$1.87M$1.87M0——
1997-12-05$1.82M$1.82M0——
1997-12-04$2.02M$2.02M0——
1997-12-03$1.82M$1.82M0——
1997-12-02$2.06M$2.06M0——
1997-12-01$2.02M$2.02M0——
1997-11-28$2.02M$2.02M0——
1997-11-26$2.21M$2.21M0——
1997-11-25$2.11M$2.11M0——
1997-11-24$1.92M$1.92M0——
1997-11-21$2.02M$2.02M0——
1997-11-20$2.02M$2.02M0——
1997-11-19$2.21M$2.21M0——
1997-11-18$2.02M$2.02M0——
1997-11-17$2.21M$2.21M0——
1997-11-14$2.16M$2.16M0——
1997-11-13$2.16M$2.16M0——
1997-11-12$2.3M$2.3M0——
1997-11-11$2.16M$2.16M0——
1997-11-10$2.16M$2.16M0——
1997-11-07$2.3M$2.3M0——
1997-11-06$2.52M$2.52M0——
1997-11-05$2.59M$2.59M0——
1997-11-04$2.54M$2.54M0——
1997-11-03$1.82M$1.82M0——
1997-10-31$2.02M$2.02M0——
1997-10-30$2.11M$2.11M0——
1997-10-29$2.02M$2.02M0——
1997-10-28$2.11M$2.11M0——
1997-10-27$2.06M$2.06M0——
1997-10-24$2.11M$2.11M0——
1997-10-23$2.3M$2.3M0——
1997-10-22$2.5M$2.5M0——
1997-10-21$2.35M$2.35M0——
1997-10-20$2.5M$2.5M0——
1997-10-17$2.45M$2.45M0——
1997-10-16$2.59M$2.59M0——
1997-10-15$2.59M$2.59M0——
1997-10-14$2.59M$2.59M0——
1997-10-13$2.69M$2.69M0——
1997-10-10$2.69M$2.69M0——
1997-10-09$2.59M$2.59M0——
1997-10-08$2.5M$2.5M0——
1997-10-07$2.35M$2.35M0——
1997-10-06$2.4M$2.4M0——
1997-10-03$2.5M$2.5M0——
1997-10-02$2.5M$2.5M0——
1997-10-01$2.3M$2.3M0——
1997-09-30$2.26M$2.26M0——
1997-09-29$2.26M$2.26M0——
1997-09-26$2.5M$2.5M0——
1997-09-25$2.74M$2.74M0——
1997-09-24$2.74M$2.74M0——
1997-09-23$2.5M$2.5M0——
1997-09-22$2.88M$2.88M0——
1997-09-19$2.69M$2.69M0——
1997-09-18$2.4M$2.4M0——
1997-09-17$2.61M$2.61M0——
1997-09-16$2.78M$2.78M0——
1997-09-15$2.59M$2.59M0——
1997-09-12$2.59M$2.59M0——
1997-09-11$2.83M$2.83M0——
1997-09-10$2.59M$2.59M0——
1997-09-09$2.5M$2.5M0——
1997-09-08$2.5M$2.5M0——
1997-09-05$2.11M$2.11M0——
1997-09-04$2.59M$2.59M0——
1997-09-03$2.78M$2.78M0——
1997-09-02$2.88M$2.88M0——
1997-08-29$2.74M$2.74M0——
1997-08-28$2.88M$2.88M0——
1997-08-27$2.98M$2.98M0——
1997-08-26$2.93M$2.93M0——
1997-08-25$2.88M$2.88M0——
1997-08-22$2.88M$2.88M0——
1997-08-21$2.88M$2.88M0——
1997-08-20$2.69M$2.69M0——
1997-08-19$3.46M$3.46M0——
1997-08-18$2.7M$2.7M0——
1997-08-15$2.21M$2.21M0——
1997-08-14$1.73M$1.73M0——
1997-08-13$1.73M$1.73M0——
1997-08-12$1.7M$1.7M0——
1997-08-11$1.78M$1.78M0——
1997-08-08$1.78M$1.78M0——
1997-08-07$1.73M$1.73M0——
1997-08-06$1.68M$1.68M0——
1997-08-05$1.78M$1.78M0——
1997-08-04$1.73M$1.73M0——
1997-08-01$1.63M$1.63M0——
1997-07-31$1.68M$1.68M0——
1997-07-30$1.58M$1.58M0——
1997-07-29$1.54M$1.54M0——
1997-07-28$1.63M$1.63M0——
1997-07-25$1.49M$1.49M0——
1997-07-24$1.54M$1.54M0——
1997-07-23$1.54M$1.54M0——
1997-07-22$1.49M$1.49M0——
1997-07-21$1.54M$1.54M0——
1997-07-18$1.34M$1.34M0——
1997-07-17$1.49M$1.49M0——
1997-07-16$1.41M$1.41M0——
1997-07-15$1.34M$1.34M0——
1997-07-14$1.39M$1.39M0——
1997-07-11$1.39M$1.39M0——
1997-07-10$1.39M$1.39M0——
1997-07-09$1.34M$1.34M0——
1997-07-08$1.3M$1.3M0——
1997-07-07$1.3M$1.3M0——
1997-07-03$1.25M$1.25M0——
1997-07-02$1.25M$1.25M0——
1997-07-01$1.34M$1.34M0——
1997-06-30$1.34M$1.34M0——
1997-06-27$1.3M$1.3M0——
1997-06-26$1.3M$1.3M0——
1997-06-25$1.46M$1.46M0——
1997-06-24$1.46M$1.46M0——
1997-06-23$1.49M$1.49M0——
1997-06-20$1.36M$1.36M0——
1997-06-19$1.44M$1.44M0——
1997-06-18$1.49M$1.49M0——
1997-06-17$1.56M$1.56M0——
1997-06-16$1.52M$1.52M0——
1997-06-13$1.56M$1.56M0——
1997-06-12$1.54M$1.54M0——
1997-06-11$1.54M$1.54M0——
1997-06-10$1.49M$1.49M0——
1997-06-09$1.58M$1.58M0——
1997-06-06$1.58M$1.58M0——
1997-06-05$1.54M$1.54M0——
1997-06-04$1.54M$1.54M0——
1997-06-03$1.44M$1.44M0——
1997-06-02$1.44M$1.44M0——
1997-05-30$1.58M$1.58M0——
1997-05-29$1.54M$1.54M0——
1997-05-28$1.49M$1.49M0——
1997-05-27$1.49M$1.49M0——
1997-05-23$1.49M$1.49M0——
1997-05-22$1.39M$1.39M0——
1997-05-21$1.44M$1.44M0——
1997-05-20$1.54M$1.54M0——
1997-05-19$1.54M$1.54M0——
1997-05-16$1.63M$1.63M0——
1997-05-15$1.44M$1.44M0——
1997-05-14$1.25M$1.25M0——
1997-05-13$1.49M$1.49M0——
1997-05-12$1.41M$1.41M0——
1997-05-09$1.46M$1.46M0——
1997-05-08$1.44M$1.44M0——
1997-05-07$1.44M$1.44M0——
1997-05-06$1.49M$1.49M0——
1997-05-05$1.44M$1.44M0——
1997-05-02$1.54M$1.54M0——
1997-05-01$1.63M$1.63M0——
1997-04-30$1.63M$1.63M0——
1997-04-29$1.54M$1.54M0——
1997-04-28$1.58M$1.58M0——
1997-04-25$1.58M$1.58M0——
1997-04-24$1.63M$1.63M0——
1997-04-23$1.58M$1.58M0——
1997-04-22$1.44M$1.44M0——
1997-04-21$1.25M$1.25M0——
1997-04-18$1.34M$1.34M0——
1997-04-17$1.3M$1.3M0——
1997-04-16$1.34M$1.34M0——
1997-04-15$1.34M$1.34M0——
1997-04-14$1.15M$1.15M0——
1997-04-11$912,000.00$912,000.000——
1997-04-10$1.1M$1.1M0——
1997-04-09$1.15M$1.15M0——
1997-04-08$1.25M$1.25M0——
1997-04-07$1.51M$1.51M0——
1997-04-04$1.49M$1.49M0——
1997-04-03$1.46M$1.46M0——
1997-04-02$1.54M$1.54M0——
1997-04-01$1.54M$1.54M0——
1997-03-31$1.58M$1.58M0——
1997-03-27$1.54M$1.54M0——
1997-03-26$1.54M$1.54M0——
1997-03-25$1.56M$1.56M0——
1997-03-24$1.6M$1.6M0——
1997-03-21$1.54M$1.54M0——
1997-03-20$1.56M$1.56M0——
1997-03-19$1.58M$1.58M0——
1997-03-18$1.54M$1.54M0——
1997-03-17$1.46M$1.46M0——
1997-03-14$1.46M$1.46M0——
1997-03-13$1.58M$1.58M0——
1997-03-12$1.54M$1.54M0——
1997-03-11$1.51M$1.51M0——
1997-03-10$1.73M$1.73M0——
1997-03-07$1.58M$1.58M0——
1997-03-06$1.68M$1.68M0——
1997-03-05$1.49M$1.49M0——
1997-03-04$1.54M$1.54M0——
1997-03-03$1.78M$1.78M0——
1997-02-28$1.68M$1.68M0——
1997-02-27$1.63M$1.63M0——
1997-02-26$1.61M$1.61M0——
1997-02-25$1.58M$1.58M0——
1997-02-24$1.49M$1.49M0——
1997-02-21$1.58M$1.58M0——
1997-02-20$1.56M$1.56M0——
1997-02-19$1.52M$1.52M0——
1997-02-18$1.63M$1.63M0——
1997-02-14$1.54M$1.54M0——
1997-02-13$1.63M$1.63M0——
1997-02-12$1.49M$1.49M0——
1997-02-11$1.44M$1.44M0——
1997-02-10$1.49M$1.49M0——
1997-02-07$1.34M$1.34M0——
1997-02-06$1.3M$1.3M0——
1997-02-05$1.3M$1.3M0——
1997-02-04$1.15M$1.15M0——
1997-02-03$1.34M$1.34M0——
1997-01-31$1.39M$1.39M0——
1997-01-30$1.34M$1.34M0——
1997-01-29$1.3M$1.3M0——
1997-01-28$1.49M$1.49M0——
1997-01-27$1.44M$1.44M0——
1997-01-24$1.39M$1.39M0——
1997-01-23$1.54M$1.54M0——
1997-01-22$1.54M$1.54M0——
1997-01-21$1.56M$1.56M0——
1997-01-20$1.68M$1.68M0——
1997-01-17$1.44M$1.44M0——
1997-01-16$1.25M$1.25M0——
1997-01-15$1.05M$1.05M0——
1997-01-14$1.2M$1.2M0——
1997-01-13$1.34M$1.34M0——
1997-01-10$1.49M$1.49M0——
1997-01-09$1.39M$1.39M0——
1997-01-08$1.63M$1.63M0——
1997-01-07$1.68M$1.68M0——
1997-01-06$1.63M$1.63M0——
1997-01-03$1.63M$1.63M0——
1997-01-02$1.58M$1.58M0——