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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.34M$1.34M0——
1999-12-30$1.34M$1.34M0——
1999-12-29$1.15M$1.15M0——
1999-12-28$1.25M$1.25M0——
1999-12-27$1.34M$1.34M0——
1999-12-23$1.2M$1.2M0——
1999-12-22$1.34M$1.34M0——
1999-12-21$1.2M$1.2M0——
1999-12-20$1.2M$1.2M0——
1999-12-17$1.22M$1.22M0——
1999-12-16$1.22M$1.22M0——
1999-12-15$1.22M$1.22M0——
1999-12-14$1.32M$1.32M0——
1999-12-13$1.22M$1.22M0——
1999-12-10$1.34M$1.34M0——
1999-12-09$1.44M$1.44M0——
1999-12-08$1.34M$1.34M0——
1999-12-07$1.63M$1.63M0——
1999-12-06$1.63M$1.63M0——
1999-12-03$1.44M$1.44M0——
1999-12-02$1.44M$1.44M0——
1999-12-01$1.44M$1.44M0——
1999-11-30$1.44M$1.44M0——
1999-11-29$1.54M$1.54M0——
1999-11-26$1.25M$1.25M0——
1999-11-24$1.25M$1.25M0——
1999-11-23$1.34M$1.34M0——
1999-11-22$1.15M$1.15M0——
1999-11-19$1.34M$1.34M0——
1999-11-18$1.39M$1.39M0——
1999-11-17$1.15M$1.15M0——
1999-11-16$1.1M$1.1M0——
1999-11-15$1.34M$1.34M0——
1999-11-12$1.06M$1.06M0——
1999-11-11$1.3M$1.3M0——
1999-11-10$1.44M$1.44M0——
1999-11-09$1.3M$1.3M0——
1999-11-08$1.44M$1.44M0——
1999-11-05$1.54M$1.54M0——
1999-11-04$1.63M$1.63M0——
1999-11-03$1.39M$1.39M0——
1999-11-02$1.73M$1.73M0——
1999-11-01$1.68M$1.68M0——
1999-10-29$1.54M$1.54M0——
1999-10-28$1.44M$1.44M0——
1999-10-27$1.25M$1.25M0——
1999-10-26$1.34M$1.34M0——
1999-10-25$1.34M$1.34M0——
1999-10-22$1.44M$1.44M0——
1999-10-21$1.2M$1.2M0——
1999-10-20$1.2M$1.2M0——
1999-10-19$1.34M$1.34M0——
1999-10-18$1.34M$1.34M0——
1999-10-15$1.44M$1.44M0——
1999-10-14$1.44M$1.44M0——
1999-10-13$1.2M$1.2M0——
1999-10-12$1.34M$1.34M0——
1999-10-11$1.34M$1.34M0——
1999-10-08$1.2M$1.2M0——
1999-10-07$1.2M$1.2M0——
1999-10-06$1.2M$1.2M0——
1999-10-05$1.49M$1.49M0——
1999-10-04$1.49M$1.49M0——
1999-10-01$1.49M$1.49M0——
1999-09-30$1.34M$1.34M0——
1999-09-29$1.34M$1.34M0——
1999-09-28$1.54M$1.54M0——
1999-09-27$1.54M$1.54M0——
1999-09-24$1.49M$1.49M0——
1999-09-23$1.49M$1.49M0——
1999-09-22$1.54M$1.54M0——
1999-09-21$1.63M$1.63M0——
1999-09-20$1.44M$1.44M0——
1999-09-17$1.5M$1.5M0——
1999-09-16$1.34M$1.34M0——
1999-09-15$1.44M$1.44M0——
1999-09-14$1.5M$1.5M0——
1999-09-13$1.3M$1.3M0——
1999-09-10$1.25M$1.25M0——
1999-09-09$1.34M$1.34M0——
1999-09-08$1.3M$1.3M0——
1999-09-07$1.34M$1.34M0——
1999-09-03$1.39M$1.39M0——
1999-09-02$1.34M$1.34M0——
1999-09-01$1.34M$1.34M0——
1999-08-31$1.34M$1.34M0——
1999-08-30$1.44M$1.44M0——
1999-08-27$1.25M$1.25M0——
1999-08-26$1.25M$1.25M0——
1999-08-25$1.44M$1.44M0——
1999-08-24$1.39M$1.39M3——
1999-08-23$1.58M$1.58M0——
1999-08-20$1.49M$1.49M0——
1999-08-19$1.63M$1.63M0——
1999-08-18$1.78M$1.78M0——
1999-08-17$1.78M$1.78M0——
1999-08-16$1.58M$1.58M0——
1999-08-13$1.44M$1.44M0——
1999-08-12$1.54M$1.54M0——
1999-08-11$1.3M$1.3M0——
1999-08-10$1.39M$1.39M0——
1999-08-09$1.39M$1.39M0——
1999-08-06$1.3M$1.3M0——
1999-08-05$1.32M$1.32M0——
1999-08-04$1.25M$1.25M0——
1999-08-03$1.23M$1.23M0——
1999-08-02$1.3M$1.3M0——
1999-07-30$1.3M$1.3M0——
1999-07-29$1.23M$1.23M0——
1999-07-28$1.25M$1.25M0——
1999-07-27$1.25M$1.25M0——
1999-07-26$1.32M$1.32M0——
1999-07-23$1.25M$1.25M0——
1999-07-22$1.25M$1.25M0——
1999-07-21$1.34M$1.34M0——
1999-07-20$1.34M$1.34M0——
1999-07-19$1.44M$1.44M0——
1999-07-16$1.44M$1.44M0——
1999-07-15$1.25M$1.25M0——
1999-07-14$1.25M$1.25M0——
1999-07-13$1.44M$1.44M0——
1999-07-12$1.25M$1.25M0——
1999-07-09$1.34M$1.34M0——
1999-07-08$1.34M$1.34M0——
1999-07-07$1.34M$1.34M0——
1999-07-06$1.3M$1.3M0——
1999-07-02$1.3M$1.3M0——
1999-07-01$1.34M$1.34M0——
1999-06-30$1.44M$1.44M0——
1999-06-29$1.39M$1.39M0——
1999-06-28$1.25M$1.25M0——
1999-06-25$1.44M$1.44M0——
1999-06-24$1.44M$1.44M0——
1999-06-23$1.36M$1.36M0——
1999-06-22$1.44M$1.44M0——
1999-06-21$1.44M$1.44M0——
1999-06-18$1.53M$1.53M0——
1999-06-17$1.53M$1.53M0——
1999-06-16$1.54M$1.54M0——
1999-06-15$1.39M$1.39M0——
1999-06-14$1.44M$1.44M0——
1999-06-11$1.63M$1.63M0——
1999-06-10$1.78M$1.78M0——
1999-06-09$1.8M$1.8M0——
1999-06-08$1.78M$1.78M0——
1999-06-07$1.78M$1.78M0——
1999-06-04$1.73M$1.73M0——
1999-06-03$1.82M$1.82M0——
1999-06-02$1.82M$1.82M0——
1999-06-01$1.73M$1.73M0——
1999-05-28$1.63M$1.63M0——
1999-05-27$1.73M$1.73M0——
1999-05-26$1.78M$1.78M0——
1999-05-25$1.78M$1.78M0——
1999-05-24$1.82M$1.82M0——
1999-05-21$1.82M$1.82M0——
1999-05-20$1.63M$1.63M0——
1999-05-19$1.63M$1.63M0——
1999-05-18$1.92M$1.92M0——
1999-05-17$1.82M$1.82M0——
1999-05-14$1.87M$1.87M0——
1999-05-13$1.92M$1.92M0——
1999-05-12$1.87M$1.87M0——
1999-05-11$1.92M$1.92M0——
1999-05-10$1.92M$1.92M0——
1999-05-07$1.97M$1.97M0——
1999-05-06$1.97M$1.97M0——
1999-05-05$1.92M$1.92M0——
1999-05-04$1.92M$1.92M0——
1999-05-03$1.92M$1.92M0——
1999-04-30$1.8M$1.8M0——
1999-04-29$1.87M$1.87M0——
1999-04-28$2.06M$2.06M0——
1999-04-27$2.06M$2.06M0——
1999-04-26$2.11M$2.11M0——
1999-04-23$1.92M$1.92M0——
1999-04-22$2.02M$2.02M0——
1999-04-21$1.92M$1.92M0——
1999-04-20$1.82M$1.82M0——
1999-04-19$2.16M$2.16M0——
1999-04-16$2.09M$2.09M0——
1999-04-15$2.21M$2.21M0——
1999-04-14$2.11M$2.11M0——
1999-04-13$2.06M$2.06M0——
1999-04-12$2.06M$2.06M0——
1999-04-09$2.02M$2.02M0——
1999-04-08$2.21M$2.21M0——
1999-04-07$2.26M$2.26M0——
1999-04-06$1.87M$1.87M0——
1999-04-05$1.87M$1.87M0——
1999-04-01$1.82M$1.82M0——
1999-03-31$1.73M$1.73M0——
1999-03-30$1.54M$1.54M0——
1999-03-29$1.63M$1.63M0——
1999-03-26$1.82M$1.82M0——
1999-03-25$1.82M$1.82M0——
1999-03-24$1.73M$1.73M0——
1999-03-23$1.25M$1.25M0——
1999-03-22$1.34M$1.34M0——
1999-03-19$1.44M$1.44M0——
1999-03-18$1.06M$1.06M0——
1999-03-17$1.06M$1.06M0——
1999-03-16$1.1M$1.1M0——
1999-03-15$1.15M$1.15M0——
1999-03-12$1.06M$1.06M0——
1999-03-11$1.06M$1.06M0——
1999-03-10$1.1M$1.1M0——
1999-03-09$1.06M$1.06M0——
1999-03-08$1.1M$1.1M0——
1999-03-05$1.1M$1.1M0——
1999-03-04$1.1M$1.1M0——
1999-03-03$1.15M$1.15M0——
1999-03-02$1.15M$1.15M0——
1999-03-01$1.06M$1.06M0——
1999-02-26$1.01M$1.01M0——
1999-02-25$1.05M$1.05M0——
1999-02-24$1.01M$1.01M0——
1999-02-23$960,000.00$960,000.000——
1999-02-22$1.01M$1.01M0——
1999-02-19$1.06M$1.06M0——
1999-02-18$912,000.00$912,000.000——
1999-02-17$1.01M$1.01M0——
1999-02-16$1.2M$1.2M0——
1999-02-12$1.01M$1.01M0——
1999-02-11$960,000.00$960,000.000——
1999-02-10$960,000.00$960,000.000——
1999-02-09$1.01M$1.01M0——
1999-02-08$1.1M$1.1M0——
1999-02-05$1.01M$1.01M0——
1999-02-04$1.01M$1.01M0——
1999-02-03$960,000.00$960,000.000——
1999-02-02$1.06M$1.06M0——
1999-02-01$1.06M$1.06M0——
1999-01-29$1.01M$1.01M0——
1999-01-28$960,000.00$960,000.000——
1999-01-27$1.06M$1.06M0——
1999-01-26$960,000.00$960,000.000——
1999-01-25$1.01M$1.01M0——
1999-01-22$1.01M$1.01M0——
1999-01-21$1.06M$1.06M0——
1999-01-20$1.06M$1.06M0——
1999-01-19$1.06M$1.06M0——
1999-01-15$960,000.00$960,000.000——
1999-01-14$1.01M$1.01M0——
1999-01-13$1.01M$1.01M0——
1999-01-12$1.01M$1.01M0——
1999-01-11$1.1M$1.1M0——
1999-01-08$1.1M$1.1M0——
1999-01-07$1.15M$1.15M0——
1999-01-06$1.1M$1.1M0——
1999-01-05$1.1M$1.1M0——
1999-01-04$1.1M$1.1M0——