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 — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$1.82M$1.82M0——
2002-12-30$1.68M$1.68M0——
2002-12-27$1.63M$1.63M0——
2002-12-26$1.58M$1.58M0——
2002-12-24$1.73M$1.73M0——
2002-12-23$1.73M$1.73M0——
2002-12-20$1.78M$1.78M0——
2002-12-19$1.78M$1.78M0——
2002-12-18$1.68M$1.68M0——
2002-12-17$1.73M$1.73M0——
2002-12-16$1.72M$1.72M0——
2002-12-13$1.63M$1.63M0——
2002-12-12$1.63M$1.63M0——
2002-12-11$1.68M$1.68M0——
2002-12-10$1.6M$1.6M0——
2002-12-09$1.58M$1.58M0——
2002-12-06$1.68M$1.68M0——
2002-12-05$1.73M$1.73M0——
2002-12-04$1.63M$1.63M0——
2002-12-03$1.58M$1.58M0——
2002-12-02$1.82M$1.82M0——
2002-11-29$1.73M$1.73M0——
2002-11-27$1.58M$1.58M0——
2002-11-26$1.58M$1.58M0——
2002-11-25$1.73M$1.73M0——
2002-11-22$1.63M$1.63M0——
2002-11-21$1.54M$1.54M0——
2002-11-20$1.68M$1.68M0——
2002-11-19$1.68M$1.68M0——
2002-11-18$1.68M$1.68M0——
2002-11-15$1.82M$1.82M0——
2002-11-14$1.65M$1.65M0——
2002-11-13$1.58M$1.58M0——
2002-11-12$1.68M$1.68M0——
2002-11-11$1.73M$1.73M0——
2002-11-08$1.54M$1.54M0——
2002-11-07$1.54M$1.54M0——
2002-11-06$1.68M$1.68M0——
2002-11-05$1.25M$1.25M0——
2002-11-04$1.25M$1.25M0——
2002-11-01$1.2M$1.2M0——
2002-10-31$1.3M$1.3M0——
2002-10-30$1.2M$1.2M0——
2002-10-29$1.3M$1.3M0——
2002-10-28$1.34M$1.34M0——
2002-10-25$1.34M$1.34M0——
2002-10-24$1.25M$1.25M0——
2002-10-23$1.3M$1.3M0——
2002-10-22$1.3M$1.3M0——
2002-10-21$1.54M$1.54M0——
2002-10-18$1.49M$1.49M0——
2002-10-17$1.54M$1.54M0——
2002-10-16$1.34M$1.34M0——
2002-10-15$1.54M$1.54M0——
2002-10-14$1.44M$1.44M0——
2002-10-11$1.44M$1.44M0——
2002-10-10$1.44M$1.44M0——
2002-10-09$1.49M$1.49M0——
2002-10-08$1.3M$1.3M0——
2002-10-07$1.44M$1.44M0——
2002-10-04$1.49M$1.49M0——
2002-10-03$1.52M$1.52M0——
2002-10-02$1.54M$1.54M0——
2002-10-01$1.58M$1.58M0——
2002-09-30$1.55M$1.55M0——
2002-09-27$1.63M$1.63M0——
2002-09-26$1.82M$1.82M0——
2002-09-25$1.82M$1.82M0——
2002-09-24$1.68M$1.68M0——
2002-09-23$1.87M$1.87M0——
2002-09-20$1.82M$1.82M0——
2002-09-19$1.73M$1.73M0——
2002-09-18$1.63M$1.63M0——
2002-09-17$1.54M$1.54M0——
2002-09-16$1.58M$1.58M0——
2002-09-13$1.58M$1.58M0——
2002-09-12$1.78M$1.78M0——
2002-09-11$1.78M$1.78M0——
2002-09-10$1.68M$1.68M0——
2002-09-09$1.78M$1.78M0——
2002-09-06$1.73M$1.73M0——
2002-09-05$1.73M$1.73M0——
2002-09-04$1.78M$1.78M0——
2002-09-03$1.73M$1.73M0——
2002-08-30$1.82M$1.82M0——
2002-08-29$1.82M$1.82M0——
2002-08-28$1.82M$1.82M0——
2002-08-27$1.82M$1.82M0——
2002-08-26$1.78M$1.78M0——
2002-08-23$1.78M$1.78M0——
2002-08-22$1.63M$1.63M0——
2002-08-21$1.58M$1.58M0——
2002-08-20$1.73M$1.73M0——
2002-08-19$1.73M$1.73M0——
2002-08-16$1.73M$1.73M0——
2002-08-15$1.78M$1.78M0——
2002-08-14$1.78M$1.78M0——
2002-08-13$1.82M$1.82M0——
2002-08-12$1.82M$1.82M0——
2002-08-09$1.82M$1.82M0——
2002-08-08$1.82M$1.82M0——
2002-08-07$1.82M$1.82M0——
2002-08-06$1.82M$1.82M0——
2002-08-05$1.92M$1.92M0——
2002-08-02$1.63M$1.63M0——
2002-08-01$1.78M$1.78M0——
2002-07-31$1.82M$1.82M0——
2002-07-30$1.87M$1.87M0——
2002-07-29$1.82M$1.82M0——
2002-07-26$1.82M$1.82M0——
2002-07-25$1.58M$1.58M0——
2002-07-24$1.82M$1.82M0——
2002-07-23$1.82M$1.82M0——
2002-07-22$1.82M$1.82M0——
2002-07-19$1.87M$1.87M0——
2002-07-18$1.82M$1.82M0——
2002-07-17$1.82M$1.82M0——
2002-07-16$1.54M$1.54M0——
2002-07-15$1.73M$1.73M0——
2002-07-12$1.78M$1.78M0——
2002-07-11$1.78M$1.78M0——
2002-07-10$1.78M$1.78M0——
2002-07-09$1.92M$1.92M0——
2002-07-08$1.82M$1.82M0——
2002-07-05$1.54M$1.54M0——
2002-07-03$2.02M$2.02M0——
2002-07-02$1.82M$1.82M0——
2002-07-01$2.02M$2.02M0——
2002-06-28$2.02M$2.02M0——
2002-06-27$1.92M$1.92M0——
2002-06-26$1.82M$1.82M0——
2002-06-25$1.97M$1.97M0——
2002-06-24$1.92M$1.92M0——
2002-06-21$2.04M$2.04M0——
2002-06-20$2.26M$2.26M0——
2002-06-19$2.3M$2.3M0——
2002-06-18$2.35M$2.35M0——
2002-06-17$2.3M$2.3M0——
2002-06-14$2.5M$2.5M0——
2002-06-13$2.06M$2.06M0——
2002-06-12$2.3M$2.3M0——
2002-06-11$2.4M$2.4M0——
2002-06-10$2.3M$2.3M0——
2002-06-07$2.3M$2.3M0——
2002-06-06$2.59M$2.59M0——
2002-06-05$2.69M$2.69M0——
2002-06-04$2.88M$2.88M0——
2002-06-03$3.36M$3.36M0——
2002-05-31$2.88M$2.88M0——
2002-05-30$2.35M$2.35M0——
2002-05-29$2.4M$2.4M0——
2002-05-28$2.4M$2.4M0——
2002-05-24$2.5M$2.5M0——
2002-05-23$2.5M$2.5M0——
2002-05-22$2.59M$2.59M0——
2002-05-21$2.54M$2.54M0——
2002-05-20$2.54M$2.54M0——
2002-05-17$2.59M$2.59M0——
2002-05-16$2.5M$2.5M0——
2002-05-15$2.69M$2.69M0——
2002-05-14$2.68M$2.68M0——
2002-05-13$2.59M$2.59M0——
2002-05-10$2.78M$2.78M0——
2002-05-09$2.5M$2.5M0——
2002-05-08$2.5M$2.5M0——
2002-05-07$2.5M$2.5M0——
2002-05-06$2.59M$2.59M0——
2002-05-03$2.5M$2.5M0——
2002-05-02$2.88M$2.88M0——
2002-05-01$2.88M$2.88M0——
2002-04-30$2.78M$2.78M0——
2002-04-29$2.59M$2.59M0——
2002-04-26$2.69M$2.69M0——
2002-04-25$2.35M$2.35M0——
2002-04-24$2.59M$2.59M0——
2002-04-23$2.4M$2.4M0——
2002-04-22$2.5M$2.5M0——
2002-04-19$2.35M$2.35M0——
2002-04-18$2.4M$2.4M0——
2002-04-17$2.5M$2.5M0——
2002-04-16$2.5M$2.5M0——
2002-04-15$2.69M$2.69M0——
2002-04-12$2.69M$2.69M0——
2002-04-11$2.88M$2.88M0——
2002-04-10$2.78M$2.78M0——
2002-04-09$2.78M$2.78M0——
2002-04-08$2.88M$2.88M0——
2002-04-05$3.07M$3.07M0——
2002-04-04$3.07M$3.07M0——
2002-04-03$3.17M$3.17M0——
2002-04-02$2.78M$2.78M0——
2002-04-01$2.88M$2.88M0——
2002-03-28$2.88M$2.88M0——
2002-03-27$2.98M$2.98M0——
2002-03-26$2.98M$2.98M0——
2002-03-25$3.07M$3.07M0——
2002-03-22$3.17M$3.17M0——
2002-03-21$3.36M$3.36M0——
2002-03-20$3.07M$3.07M0——
2002-03-19$3.31M$3.31M0——
2002-03-18$3.17M$3.17M0——
2002-03-15$2.88M$2.88M0——
2002-03-14$2.69M$2.69M0——
2002-03-13$2.88M$2.88M0——
2002-03-12$2.88M$2.88M0——
2002-03-11$2.69M$2.69M0——
2002-03-08$2.88M$2.88M0——
2002-03-07$2.69M$2.69M0——
2002-03-06$2.69M$2.69M0——
2002-03-05$2.59M$2.59M0——
2002-03-04$2.78M$2.78M0——
2002-03-01$2.88M$2.88M0——
2002-02-28$2.54M$2.54M0——
2002-02-27$2.78M$2.78M0——
2002-02-26$2.45M$2.45M0——
2002-02-25$2.5M$2.5M0——
2002-02-22$2.59M$2.59M0——
2002-02-21$2.59M$2.59M0——
2002-02-20$2.69M$2.69M0——
2002-02-19$2.59M$2.59M0——
2002-02-15$2.69M$2.69M0——
2002-02-14$2.45M$2.45M0——
2002-02-13$2.5M$2.5M0——
2002-02-12$2.5M$2.5M0——
2002-02-11$2.21M$2.21M0——
2002-02-08$2.78M$2.78M0——
2002-02-07$2.98M$2.98M0——
2002-02-06$2.78M$2.78M0——
2002-02-05$2.88M$2.88M0——
2002-02-04$2.88M$2.88M0——
2002-02-01$2.88M$2.88M0——
2002-01-31$2.88M$2.88M0——
2002-01-30$2.78M$2.78M0——
2002-01-29$3.07M$3.07M0——
2002-01-28$3.26M$3.26M0——
2002-01-25$3.17M$3.17M0——
2002-01-24$3.17M$3.17M0——
2002-01-23$3.26M$3.26M0——
2002-01-22$3.55M$3.55M0——
2002-01-18$3.55M$3.55M0——
2002-01-17$3.26M$3.26M0——
2002-01-16$3.02M$3.02M0——
2002-01-15$2.88M$2.88M0——
2002-01-14$2.88M$2.88M0——
2002-01-11$3.36M$3.36M0——
2002-01-10$2.93M$2.93M0——
2002-01-09$1.92M$1.92M1——
2002-01-08$1.82M$1.82M0——
2002-01-07$1.49M$1.49M0——
2002-01-04$1.63M$1.63M0——
2002-01-03$1.34M$1.34M0——
2002-01-02$1.44M$1.44M0——