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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.06M$1.06M0——
1998-12-30$1.1M$1.1M0——
1998-12-29$1.06M$1.06M0——
1998-12-28$1.2M$1.2M0——
1998-12-24$1.15M$1.15M0——
1998-12-23$1.2M$1.2M0——
1998-12-22$1.2M$1.2M0——
1998-12-21$1.25M$1.25M0——
1998-12-18$1.25M$1.25M0——
1998-12-17$1.25M$1.25M0——
1998-12-16$1.25M$1.25M0——
1998-12-15$1.34M$1.34M0——
1998-12-14$1.34M$1.34M0——
1998-12-11$1.25M$1.25M0——
1998-12-10$1.25M$1.25M0——
1998-12-09$1.39M$1.39M0——
1998-12-08$1.39M$1.39M0——
1998-12-07$1.44M$1.44M0——
1998-12-04$1.44M$1.44M0——
1998-12-03$1.49M$1.49M1——
1998-12-02$1.5M$1.5M1——
1998-12-01$1.54M$1.54M0——
1998-11-30$1.63M$1.63M0——
1998-11-27$1.63M$1.63M0——
1998-11-25$1.39M$1.39M0——
1998-11-24$1.34M$1.34M0——
1998-11-23$1.39M$1.39M0——
1998-11-20$1.54M$1.54M0——
1998-11-19$1.44M$1.44M0——
1998-11-18$1.44M$1.44M0——
1998-11-17$1.39M$1.39M0——
1998-11-16$1.34M$1.34M0——
1998-11-13$1.44M$1.44M0——
1998-11-12$1.58M$1.58M0——
1998-11-11$1.34M$1.34M0——
1998-11-10$1.49M$1.49M0——
1998-11-09$1.49M$1.49M0——
1998-11-06$1.54M$1.54M0——
1998-11-05$1.54M$1.54M0——
1998-11-04$1.54M$1.54M0——
1998-11-03$1.54M$1.54M0——
1998-11-02$1.54M$1.54M0——
1998-10-30$1.73M$1.73M0——
1998-10-29$1.73M$1.73M0——
1998-10-28$1.55M$1.55M0——
1998-10-27$1.44M$1.44M0——
1998-10-26$1.58M$1.58M0——
1998-10-23$1.54M$1.54M0——
1998-10-22$1.63M$1.63M0——
1998-10-21$1.5M$1.5M0——
1998-10-20$1.58M$1.58M0——
1998-10-19$1.49M$1.49M0——
1998-10-16$1.44M$1.44M0——
1998-10-15$1.49M$1.49M0——
1998-10-14$1.49M$1.49M0——
1998-10-13$1.63M$1.63M0——
1998-10-12$1.44M$1.44M0——
1998-10-09$1.44M$1.44M0——
1998-10-08$1.44M$1.44M0——
1998-10-07$1.49M$1.49M0——
1998-10-06$1.51M$1.51M0——
1998-10-05$1.63M$1.63M0——
1998-10-02$1.63M$1.63M0——
1998-10-01$1.63M$1.63M0——
1998-09-30$1.58M$1.58M0——
1998-09-29$1.56M$1.56M0——
1998-09-28$1.49M$1.49M0——
1998-09-25$1.58M$1.58M0——
1998-09-24$1.65M$1.65M0——
1998-09-23$1.63M$1.63M0——
1998-09-22$1.73M$1.73M0——
1998-09-21$1.87M$1.87M0——
1998-09-18$1.92M$1.92M0——
1998-09-17$1.92M$1.92M0——
1998-09-16$1.89M$1.89M0——
1998-09-15$1.54M$1.54M0——
1998-09-14$1.39M$1.39M0——
1998-09-11$1.39M$1.39M0——
1998-09-10$1.34M$1.34M0——
1998-09-09$1.34M$1.34M0——
1998-09-08$1.34M$1.34M0——
1998-09-04$1.44M$1.44M0——
1998-09-03$1.39M$1.39M0——
1998-09-02$1.49M$1.49M0——
1998-09-01$1.58M$1.58M0——
1998-08-31$1.68M$1.68M0——
1998-08-28$1.68M$1.68M0——
1998-08-27$1.58M$1.58M0——
1998-08-26$1.73M$1.73M0——
1998-08-25$1.78M$1.78M0——
1998-08-24$1.78M$1.78M0——
1998-08-21$1.68M$1.68M0——
1998-08-20$2.02M$2.02M0——
1998-08-19$1.82M$1.82M0——
1998-08-18$1.92M$1.92M0——
1998-08-17$1.87M$1.87M0——
1998-08-14$2.02M$2.02M0——
1998-08-13$1.8M$1.8M0——
1998-08-12$1.82M$1.82M0——
1998-08-11$1.87M$1.87M0——
1998-08-10$2.09M$2.09M0——
1998-08-07$2.11M$2.11M0——
1998-08-06$1.73M$1.73M0——
1998-08-05$1.54M$1.54M0——
1998-08-04$1.63M$1.63M0——
1998-08-03$1.87M$1.87M0——
1998-07-31$1.92M$1.92M0——
1998-07-30$1.92M$1.92M0——
1998-07-29$1.87M$1.87M0——
1998-07-28$1.92M$1.92M0——
1998-07-27$1.92M$1.92M0——
1998-07-24$2.06M$2.06M0——
1998-07-23$2.02M$2.02M0——
1998-07-22$1.97M$1.97M0——
1998-07-21$1.97M$1.97M0——
1998-07-20$2.02M$2.02M0——
1998-07-17$2.02M$2.02M0——
1998-07-16$1.92M$1.92M0——
1998-07-15$1.92M$1.92M0——
1998-07-14$2.02M$2.02M0——
1998-07-13$2.06M$2.06M0——
1998-07-10$2.02M$2.02M0——
1998-07-09$2.11M$2.11M0——
1998-07-08$2.11M$2.11M0——
1998-07-07$1.92M$1.92M0——
1998-07-06$1.84M$1.84M0——
1998-07-02$1.87M$1.87M0——
1998-07-01$1.82M$1.82M0——
1998-06-30$1.92M$1.92M0——
1998-06-29$1.97M$1.97M0——
1998-06-26$1.92M$1.92M0——
1998-06-25$1.82M$1.82M0——
1998-06-24$1.97M$1.97M0——
1998-06-23$2.02M$2.02M0——
1998-06-22$2.21M$2.21M0——
1998-06-19$2.06M$2.06M0——
1998-06-18$2.02M$2.02M0——
1998-06-17$2.02M$2.02M0——
1998-06-16$2.11M$2.11M0——
1998-06-15$2.16M$2.16M0——
1998-06-12$2.16M$2.16M0——
1998-06-11$2.26M$2.26M0——
1998-06-10$2.4M$2.4M0——
1998-06-09$2.4M$2.4M0——
1998-06-08$2.26M$2.26M0——
1998-06-05$2.16M$2.16M0——
1998-06-04$2.06M$2.06M0——
1998-06-03$2.02M$2.02M0——
1998-06-02$2.21M$2.21M0——
1998-06-01$2.21M$2.21M0——
1998-05-29$2.26M$2.26M0——
1998-05-28$2.21M$2.21M0——
1998-05-27$2.16M$2.16M0——
1998-05-26$2.16M$2.16M0——
1998-05-22$2.11M$2.11M0——
1998-05-21$2.21M$2.21M0——
1998-05-20$1.97M$1.97M0——
1998-05-19$1.92M$1.92M0——
1998-05-18$1.92M$1.92M0——
1998-05-15$2.11M$2.11M0——
1998-05-14$2.21M$2.21M0——
1998-05-13$2.21M$2.21M0——
1998-05-12$2.11M$2.11M0——
1998-05-11$2.21M$2.21M0——
1998-05-08$2.09M$2.09M0——
1998-05-07$2.02M$2.02M0——
1998-05-06$2.02M$2.02M0——
1998-05-05$2.02M$2.02M0——
1998-05-04$2.16M$2.16M0——
1998-05-01$2.26M$2.26M0——
1998-04-30$2.15M$2.15M0——
1998-04-29$2.4M$2.4M0——
1998-04-28$2.3M$2.3M0——
1998-04-27$2.35M$2.35M0——
1998-04-24$2.64M$2.64M0——
1998-04-23$2.64M$2.64M0——
1998-04-22$2.5M$2.5M0——
1998-04-21$2.4M$2.4M0——
1998-04-20$2.5M$2.5M0——
1998-04-17$2.4M$2.4M0——
1998-04-16$2.45M$2.45M0——
1998-04-15$2.32M$2.32M0——
1998-04-14$2.45M$2.45M0——
1998-04-13$2.4M$2.4M0——
1998-04-09$2.5M$2.5M0——
1998-04-08$2.69M$2.69M0——
1998-04-07$2.54M$2.54M0——
1998-04-06$2.54M$2.54M0——
1998-04-03$2.59M$2.59M0——
1998-04-02$2.5M$2.5M0——
1998-04-01$2.64M$2.64M0——
1998-03-31$2.64M$2.64M0——
1998-03-30$2.98M$2.98M0——
1998-03-27$3.07M$3.07M0——
1998-03-26$3.17M$3.17M0——
1998-03-25$3.17M$3.17M0——
1998-03-24$2.83M$2.83M0——
1998-03-23$2.98M$2.98M0——
1998-03-20$3.17M$3.17M0——
1998-03-19$2.59M$2.59M0——
1998-03-18$3.26M$3.26M0——
1998-03-17$3.36M$3.36M0——
1998-03-16$3.17M$3.17M0——
1998-03-13$2.88M$2.88M0——
1998-03-12$2.88M$2.88M0——
1998-03-11$3.02M$3.02M0——
1998-03-10$2.54M$2.54M0——
1998-03-09$2.78M$2.78M0——
1998-03-06$2.93M$2.93M0——
1998-03-05$2.88M$2.88M0——
1998-03-04$2.4M$2.4M0——
1998-03-03$2.3M$2.3M0——
1998-03-02$2.11M$2.11M0——
1998-02-27$1.92M$1.92M0——
1998-02-26$2.06M$2.06M0——
1998-02-25$1.97M$1.97M0——
1998-02-24$2.06M$2.06M0——
1998-02-23$2.02M$2.02M0——
1998-02-20$1.97M$1.97M0——
1998-02-19$2.02M$2.02M0——
1998-02-18$2.02M$2.02M0——
1998-02-17$1.97M$1.97M0——
1998-02-13$2.21M$2.21M0——
1998-02-12$1.92M$1.92M0——
1998-02-11$1.92M$1.92M0——
1998-02-10$1.55M$1.55M0——
1998-02-09$2.21M$2.21M0——
1998-02-06$1.25M$1.25M0——
1998-02-05$1.25M$1.25M0——
1998-02-04$1.34M$1.34M0——
1998-02-03$1.39M$1.39M0——
1998-02-02$1.34M$1.34M0——
1998-01-30$1.54M$1.54M0——
1998-01-29$1.44M$1.44M0——
1998-01-28$1.44M$1.44M0——
1998-01-27$1.63M$1.63M0——
1998-01-26$1.49M$1.49M0——
1998-01-23$1.44M$1.44M0——
1998-01-22$1.73M$1.73M0——
1998-01-21$1.73M$1.73M0——
1998-01-20$1.82M$1.82M0——
1998-01-16$1.73M$1.73M0——
1998-01-15$1.73M$1.73M0——
1998-01-14$1.73M$1.73M0——
1998-01-13$1.63M$1.63M0——
1998-01-12$1.82M$1.82M0——
1998-01-09$1.73M$1.73M0——
1998-01-08$1.73M$1.73M0——
1998-01-07$1.87M$1.87M0——
1998-01-06$1.87M$1.87M0——
1998-01-05$1.92M$1.92M0——
1998-01-02$1.87M$1.87M0——