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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$1.54M$1.54M0——
2001-12-28$1.34M$1.34M0——
2001-12-27$1.54M$1.54M0——
2001-12-26$1.63M$1.63M0——
2001-12-24$1.58M$1.58M0——
2001-12-21$1.58M$1.58M0——
2001-12-20$1.64M$1.64M0——
2001-12-19$1.63M$1.63M0——
2001-12-18$1.63M$1.63M0——
2001-12-17$1.63M$1.63M0——
2001-12-14$1.63M$1.63M0——
2001-12-13$1.73M$1.73M0——
2001-12-12$1.87M$1.87M0——
2001-12-11$1.78M$1.78M0——
2001-12-10$1.63M$1.63M0——
2001-12-07$1.73M$1.73M0——
2001-12-06$2.02M$2.02M0——
2001-12-05$1.73M$1.73M0——
2001-12-04$1.73M$1.73M0——
2001-12-03$1.58M$1.58M0——
2001-11-30$1.78M$1.78M0——
2001-11-29$1.82M$1.82M0——
2001-11-28$2.11M$2.11M0——
2001-11-27$2.11M$2.11M0——
2001-11-26$1.73M$1.73M0——
2001-11-23$1.68M$1.68M0——
2001-11-21$1.68M$1.68M0——
2001-11-20$1.58M$1.58M0——
2001-11-19$1.63M$1.63M0——
2001-11-16$1.58M$1.58M0——
2001-11-15$1.54M$1.54M0——
2001-11-14$1.58M$1.58M0——
2001-11-13$1.68M$1.68M0——
2001-11-12$1.68M$1.68M0——
2001-11-09$1.63M$1.63M0——
2001-11-08$1.58M$1.58M0——
2001-11-07$1.54M$1.54M0——
2001-11-06$1.57M$1.57M0——
2001-11-05$1.54M$1.54M0——
2001-11-02$1.61M$1.61M0——
2001-11-01$1.51M$1.51M0——
2001-10-31$1.54M$1.54M0——
2001-10-30$1.49M$1.49M0——
2001-10-29$1.54M$1.54M0——
2001-10-26$1.58M$1.58M0——
2001-10-25$1.49M$1.49M0——
2001-10-24$1.58M$1.58M0——
2001-10-23$1.58M$1.58M0——
2001-10-22$1.54M$1.54M0——
2001-10-19$1.41M$1.41M0——
2001-10-18$1.44M$1.44M0——
2001-10-17$1.63M$1.63M0——
2001-10-16$1.44M$1.44M0——
2001-10-15$1.54M$1.54M0——
2001-10-12$1.63M$1.63M0——
2001-10-11$1.58M$1.58M0——
2001-10-10$1.68M$1.68M0——
2001-10-09$1.54M$1.54M0——
2001-10-08$1.68M$1.68M0——
2001-10-05$1.68M$1.68M0——
2001-10-04$1.73M$1.73M0——
2001-10-03$1.68M$1.68M0——
2001-10-02$1.73M$1.73M0——
2001-10-01$1.78M$1.78M0——
2001-09-28$1.73M$1.73M0——
2001-09-27$1.58M$1.58M0——
2001-09-26$1.58M$1.58M0——
2001-09-25$1.82M$1.82M0——
2001-09-24$1.58M$1.58M0——
2001-09-21$1.52M$1.52M0——
2001-09-20$1.82M$1.82M0——
2001-09-19$1.87M$1.87M0——
2001-09-18$1.97M$1.97M0——
2001-09-17$1.87M$1.87M0——
2001-09-10$1.97M$1.97M0——
2001-09-07$1.97M$1.97M0——
2001-09-06$1.97M$1.97M0——
2001-09-05$2.02M$2.02M0——
2001-09-04$2.21M$2.21M0——
2001-08-31$2.21M$2.21M0——
2001-08-30$2.06M$2.06M0——
2001-08-29$2.16M$2.16M0——
2001-08-28$2.16M$2.16M0——
2001-08-27$2.21M$2.21M0——
2001-08-24$2.21M$2.21M0——
2001-08-23$2.11M$2.11M0——
2001-08-22$2.21M$2.21M0——
2001-08-21$2.3M$2.3M0——
2001-08-20$2.3M$2.3M0——
2001-08-17$2.5M$2.5M0——
2001-08-16$2.5M$2.5M0——
2001-08-15$2.59M$2.59M0——
2001-08-14$2.54M$2.54M0——
2001-08-13$2.54M$2.54M0——
2001-08-10$2.59M$2.59M0——
2001-08-09$2.59M$2.59M0——
2001-08-08$2.64M$2.64M0——
2001-08-07$2.59M$2.59M0——
2001-08-06$2.88M$2.88M0——
2001-08-03$2.59M$2.59M0——
2001-08-02$2.4M$2.4M0——
2001-08-01$2.45M$2.45M0——
2001-07-31$2.45M$2.45M0——
2001-07-30$2.3M$2.3M0——
2001-07-27$2.4M$2.4M0——
2001-07-26$2.3M$2.3M0——
2001-07-25$2.32M$2.32M0——
2001-07-24$2.11M$2.11M0——
2001-07-23$2.26M$2.26M0——
2001-07-20$2.26M$2.26M0——
2001-07-19$2.3M$2.3M0——
2001-07-18$2.26M$2.26M0——
2001-07-17$2.4M$2.4M0——
2001-07-16$2.06M$2.06M0——
2001-07-13$2.35M$2.35M0——
2001-07-12$2.4M$2.4M0——
2001-07-11$2.45M$2.45M0——
2001-07-10$2.59M$2.59M0——
2001-07-09$2.59M$2.59M0——
2001-07-06$2.69M$2.69M0——
2001-07-05$2.74M$2.74M0——
2001-07-03$2.83M$2.83M0——
2001-07-02$2.78M$2.78M0——
2001-06-29$2.78M$2.78M0——
2001-06-28$2.74M$2.74M0——
2001-06-27$2.64M$2.64M0——
2001-06-26$2.88M$2.88M0——
2001-06-25$2.88M$2.88M0——
2001-06-22$2.88M$2.88M0——
2001-06-21$2.78M$2.78M0——
2001-06-20$2.88M$2.88M0——
2001-06-19$3.07M$3.07M0——
2001-06-18$3.17M$3.17M0——
2001-06-15$3.22M$3.22M0——
2001-06-14$3.36M$3.36M0——
2001-06-13$3.17M$3.17M0——
2001-06-12$3.26M$3.26M0——
2001-06-11$3.26M$3.26M0——
2001-06-08$3.36M$3.36M0——
2001-06-07$3.17M$3.17M0——
2001-06-06$3.36M$3.36M0——
2001-06-05$3.36M$3.36M0——
2001-06-04$3.07M$3.07M0——
2001-06-01$3.26M$3.26M0——
2001-05-31$3.26M$3.26M0——
2001-05-30$3.17M$3.17M0——
2001-05-29$3.26M$3.26M0——
2001-05-25$3.26M$3.26M0——
2001-05-24$3.26M$3.26M0——
2001-05-23$3.22M$3.22M0——
2001-05-22$3.17M$3.17M0——
2001-05-21$3.17M$3.17M0——
2001-05-18$3.26M$3.26M0——
2001-05-17$3.14M$3.14M0——
2001-05-16$3.17M$3.17M0——
2001-05-15$3.07M$3.07M0——
2001-05-14$3.07M$3.07M0——
2001-05-11$3.36M$3.36M0——
2001-05-10$3.17M$3.17M0——
2001-05-09$2.78M$2.78M0——
2001-05-08$2.78M$2.78M0——
2001-05-07$3.74M$3.74M0——
2001-05-04$4.61M$4.61M0——
2001-05-03$3.26M$3.26M0——
2001-05-02$2.54M$2.54M0——
2001-05-01$2.45M$2.45M0——
2001-04-30$2.4M$2.4M0——
2001-04-27$2.39M$2.39M0——
2001-04-26$2M$2M0——
2001-04-25$2.26M$2.26M0——
2001-04-24$1.97M$1.97M0——
2001-04-23$1.97M$1.97M0——
2001-04-20$2.3M$2.3M0——
2001-04-19$2.11M$2.11M0——
2001-04-18$2.3M$2.3M0——
2001-04-17$2.4M$2.4M0——
2001-04-16$2.5M$2.5M0——
2001-04-12$2.06M$2.06M0——
2001-04-11$2.3M$2.3M0——
2001-04-10$2.4M$2.4M0——
2001-04-09$2.4M$2.4M0——
2001-04-06$2.3M$2.3M0——
2001-04-05$2.35M$2.35M0——
2001-04-04$2.21M$2.21M0——
2001-04-03$2.45M$2.45M0——
2001-04-02$2.69M$2.69M0——
2001-03-30$2.21M$2.21M0——
2001-03-29$2.3M$2.3M0——
2001-03-28$2.5M$2.5M0——
2001-03-27$2.21M$2.21M0——
2001-03-26$2.59M$2.59M0——
2001-03-23$2.59M$2.59M0——
2001-03-22$2.11M$2.11M0——
2001-03-21$2.35M$2.35M0——
2001-03-20$2.69M$2.69M0——
2001-03-19$2.59M$2.59M0——
2001-03-16$2.21M$2.21M0——
2001-03-15$2.4M$2.4M0——
2001-03-14$2.4M$2.4M0——
2001-03-13$2.45M$2.45M0——
2001-03-12$2.5M$2.5M0——
2001-03-09$2.59M$2.59M0——
2001-03-08$2.59M$2.59M0——
2001-03-07$2.69M$2.69M0——
2001-03-06$2.69M$2.69M0——
2001-03-05$2.69M$2.69M0——
2001-03-02$2.88M$2.88M0——
2001-03-01$2.4M$2.4M0——
2001-02-28$2.54M$2.54M0——
2001-02-27$2.69M$2.69M0——
2001-02-26$2.78M$2.78M0——
2001-02-23$2.88M$2.88M0——
2001-02-22$2.59M$2.59M0——
2001-02-21$2.78M$2.78M0——
2001-02-20$2.83M$2.83M0——
2001-02-16$2.98M$2.98M0——
2001-02-15$2.98M$2.98M0——
2001-02-14$3.41M$3.41M0——
2001-02-13$3.36M$3.36M0——
2001-02-12$3.17M$3.17M0——
2001-02-09$3.55M$3.55M0——
2001-02-08$3.41M$3.41M0——
2001-02-07$3.65M$3.65M0——
2001-02-06$3.84M$3.84M0——
2001-02-05$3.74M$3.74M0——
2001-02-02$4.32M$4.32M0——
2001-02-01$3.94M$3.94M0——
2001-01-31$4.13M$4.13M0——
2001-01-30$3.94M$3.94M0——
2001-01-29$3.94M$3.94M0——
2001-01-26$3.5M$3.5M0——
2001-01-25$3.93M$3.93M0——
2001-01-24$3.93M$3.93M0——
2001-01-23$4.22M$4.22M0——
2001-01-22$4.7M$4.7M0——
2001-01-19$4.32M$4.32M0——
2001-01-18$3.02M$3.02M0——
2001-01-17$2.88M$2.88M0——
2001-01-16$2.78M$2.78M0——
2001-01-12$2.69M$2.69M0——
2001-01-11$2.59M$2.59M0——
2001-01-10$2.5M$2.5M0——
2001-01-09$2.4M$2.4M0——
2001-01-08$2.69M$2.69M0——
2001-01-05$2.5M$2.5M0——
2001-01-04$2.4M$2.4M0——
2001-01-03$2.12M$2.12M0——
2001-01-02$2.3M$2.3M0——