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 — 2003

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2003-12-31$7.1M$7.1M0——
2003-12-30$7.39M$7.39M0——
2003-12-29$6.62M$6.62M0——
2003-12-26$6.43M$6.43M0——
2003-12-24$6.43M$6.43M0——
2003-12-23$6.34M$6.34M0——
2003-12-22$6.14M$6.14M0——
2003-12-19$6.05M$6.05M0——
2003-12-18$6.62M$6.62M0——
2003-12-17$6.43M$6.43M0——
2003-12-16$5.47M$5.47M0——
2003-12-15$5.47M$5.47M0——
2003-12-12$5.57M$5.57M0——
2003-12-11$6.24M$6.24M0——
2003-12-10$6.53M$6.53M0——
2003-12-09$7.49M$7.49M0——
2003-12-08$7.68M$7.68M0——
2003-12-05$6.91M$6.91M0——
2003-12-04$7.2M$7.2M0——
2003-12-03$5.66M$5.66M0——
2003-12-02$4.61M$4.61M0——
2003-12-01$4.03M$4.03M0——
2003-11-28$4.03M$4.03M0——
2003-11-26$3.94M$3.94M0——
2003-11-25$3.84M$3.84M0——
2003-11-24$3.74M$3.74M0——
2003-11-21$3.94M$3.94M0——
2003-11-20$4.03M$4.03M0——
2003-11-19$4.03M$4.03M0——
2003-11-18$4.03M$4.03M0——
2003-11-17$4.13M$4.13M0——
2003-11-14$4.13M$4.13M0——
2003-11-13$4.37M$4.37M0——
2003-11-12$4.61M$4.61M0——
2003-11-11$3.22M$3.22M0——
2003-11-10$2.93M$2.93M0——
2003-11-07$2.9M$2.9M0——
2003-11-06$2.69M$2.69M0——
2003-11-05$2.74M$2.74M0——
2003-11-04$2.88M$2.88M0——
2003-11-03$2.98M$2.98M0——
2003-10-31$2.59M$2.59M0——
2003-10-30$2.26M$2.26M0——
2003-10-29$2.06M$2.06M0——
2003-10-28$2.06M$2.06M0——
2003-10-27$2.11M$2.11M0——
2003-10-24$2.11M$2.11M0——
2003-10-23$2.11M$2.11M0——
2003-10-22$2.11M$2.11M0——
2003-10-21$2.11M$2.11M0——
2003-10-20$2.02M$2.02M0——
2003-10-17$2.11M$2.11M0——
2003-10-16$2.11M$2.11M0——
2003-10-15$2.11M$2.11M0——
2003-10-14$2.02M$2.02M0——
2003-10-13$2.06M$2.06M0——
2003-10-10$2.11M$2.11M0——
2003-10-09$2.16M$2.16M0——
2003-10-08$2.06M$2.06M0——
2003-10-07$2.16M$2.16M0——
2003-10-06$2.11M$2.11M0——
2003-10-03$2.21M$2.21M0——
2003-10-02$2.35M$2.35M0——
2003-10-01$2.16M$2.16M0——
2003-09-30$2.21M$2.21M0——
2003-09-29$2.35M$2.35M0——
2003-09-26$2.21M$2.21M0——
2003-09-25$2.16M$2.16M0——
2003-09-24$2.21M$2.21M0——
2003-09-23$2.16M$2.16M0——
2003-09-22$2.21M$2.21M0——
2003-09-19$2.35M$2.35M0——
2003-09-18$2.21M$2.21M0——
2003-09-17$2.3M$2.3M0——
2003-09-16$2.3M$2.3M0——
2003-09-15$2.16M$2.16M0——
2003-09-12$2.21M$2.21M0——
2003-09-11$2.21M$2.21M0——
2003-09-10$2.16M$2.16M0——
2003-09-09$2.16M$2.16M0——
2003-09-08$2.11M$2.11M0——
2003-09-05$2.11M$2.11M0——
2003-09-04$2.02M$2.02M0——
2003-09-03$2.06M$2.06M0——
2003-09-02$2.3M$2.3M0——
2003-08-29$2.21M$2.21M0——
2003-08-28$2.3M$2.3M0——
2003-08-27$2.32M$2.32M0——
2003-08-26$2.06M$2.06M0——
2003-08-25$2.11M$2.11M0——
2003-08-22$2.21M$2.21M0——
2003-08-21$2.21M$2.21M0——
2003-08-20$2.21M$2.21M0——
2003-08-19$2.16M$2.16M0——
2003-08-18$2.21M$2.21M0——
2003-08-15$2.3M$2.3M0——
2003-08-14$2.35M$2.35M0——
2003-08-13$2.3M$2.3M0——
2003-08-12$2.3M$2.3M0——
2003-08-11$2.3M$2.3M0——
2003-08-08$2.21M$2.21M0——
2003-08-07$1.92M$1.92M0——
2003-08-06$1.92M$1.92M0——
2003-08-05$2.11M$2.11M0——
2003-08-04$2.02M$2.02M0——
2003-08-01$2.21M$2.21M0——
2003-07-31$2.11M$2.11M0——
2003-07-30$2.11M$2.11M0——
2003-07-29$2.06M$2.06M0——
2003-07-28$2.02M$2.02M0——
2003-07-25$1.92M$1.92M0——
2003-07-24$1.95M$1.95M0——
2003-07-23$2.04M$2.04M0——
2003-07-22$1.95M$1.95M0——
2003-07-21$2.11M$2.11M0——
2003-07-18$2.22M$2.22M0——
2003-07-17$2.22M$2.22M0——
2003-07-16$2.21M$2.21M0——
2003-07-15$2.21M$2.21M0——
2003-07-14$2.11M$2.11M0——
2003-07-11$2.35M$2.35M0——
2003-07-10$2.3M$2.3M0——
2003-07-09$2.02M$2.02M0——
2003-07-08$2.11M$2.11M0——
2003-07-07$2.26M$2.26M0——
2003-07-03$2.35M$2.35M0——
2003-07-02$2.35M$2.35M0——
2003-07-01$2.45M$2.45M0——
2003-06-30$2.45M$2.45M0——
2003-06-27$2.54M$2.54M0——
2003-06-26$2.5M$2.5M0——
2003-06-25$2.64M$2.64M0——
2003-06-24$2.74M$2.74M0——
2003-06-23$2.54M$2.54M0——
2003-06-20$2.59M$2.59M0——
2003-06-19$2.5M$2.5M0——
2003-06-18$2.64M$2.64M0——
2003-06-17$2.64M$2.64M0——
2003-06-16$2.57M$2.57M0——
2003-06-13$2.4M$2.4M0——
2003-06-12$2.16M$2.16M0——
2003-06-11$2.45M$2.45M0——
2003-06-10$2.69M$2.69M0——
2003-06-09$3.36M$3.36M0——
2003-06-06$2.3M$2.3M0——
2003-06-05$1.87M$1.87M0——
2003-06-04$1.81M$1.81M0——
2003-06-03$1.78M$1.78M0——
2003-06-02$1.73M$1.73M0——
2003-05-30$1.8M$1.8M0——
2003-05-29$1.73M$1.73M0——
2003-05-28$1.73M$1.73M0——
2003-05-27$1.63M$1.63M0——
2003-05-23$1.68M$1.68M0——
2003-05-22$1.68M$1.68M0——
2003-05-21$1.78M$1.78M0——
2003-05-20$1.68M$1.68M0——
2003-05-19$1.68M$1.68M0——
2003-05-16$1.82M$1.82M0——
2003-05-15$1.63M$1.63M0——
2003-05-14$1.68M$1.68M0——
2003-05-13$1.78M$1.78M0——
2003-05-12$1.73M$1.73M0——
2003-05-09$1.73M$1.73M0——
2003-05-08$1.78M$1.78M0——
2003-05-07$1.78M$1.78M0——
2003-05-06$1.92M$1.92M0——
2003-05-05$1.63M$1.63M0——
2003-05-02$1.56M$1.56M0——
2003-05-01$1.41M$1.41M0——
2003-04-30$1.41M$1.41M0——
2003-04-29$1.54M$1.54M0——
2003-04-28$1.49M$1.49M0——
2003-04-25$1.39M$1.39M0——
2003-04-24$1.56M$1.56M0——
2003-04-23$1.44M$1.44M0——
2003-04-22$1.44M$1.44M0——
2003-04-21$1.58M$1.58M0——
2003-04-17$1.46M$1.46M0——
2003-04-16$1.49M$1.49M0——
2003-04-15$1.47M$1.47M0——
2003-04-14$1.39M$1.39M0——
2003-04-11$1.47M$1.47M0——
2003-04-10$1.44M$1.44M0——
2003-04-09$1.44M$1.44M0——
2003-04-08$1.54M$1.54M0——
2003-04-07$1.54M$1.54M0——
2003-04-04$1.68M$1.68M0——
2003-04-03$1.85M$1.85M0——
2003-04-02$1.87M$1.87M0——
2003-04-01$1.44M$1.44M0——
2003-03-31$1.39M$1.39M0——
2003-03-28$1.25M$1.25M0——
2003-03-27$1.25M$1.25M0——
2003-03-26$1.37M$1.37M0——
2003-03-25$1.37M$1.37M0——
2003-03-24$1.44M$1.44M0——
2003-03-21$1.44M$1.44M0——
2003-03-20$1.49M$1.49M0——
2003-03-19$1.44M$1.44M0——
2003-03-18$1.49M$1.49M0——
2003-03-17$1.44M$1.44M0——
2003-03-14$1.48M$1.48M0——
2003-03-13$1.35M$1.35M0——
2003-03-12$1.39M$1.39M0——
2003-03-11$1.39M$1.39M0——
2003-03-10$1.34M$1.34M0——
2003-03-07$1.47M$1.47M0——
2003-03-06$1.49M$1.49M0——
2003-03-05$1.49M$1.49M0——
2003-03-04$1.54M$1.54M0——
2003-03-03$1.58M$1.58M0——
2003-02-28$1.49M$1.49M0——
2003-02-27$1.58M$1.58M0——
2003-02-26$1.68M$1.68M0——
2003-02-25$1.58M$1.58M0——
2003-02-24$1.58M$1.58M0——
2003-02-21$1.58M$1.58M0——
2003-02-20$1.58M$1.58M0——
2003-02-19$1.54M$1.54M0——
2003-02-18$1.49M$1.49M0——
2003-02-14$1.44M$1.44M0——
2003-02-13$1.49M$1.49M0——
2003-02-12$1.44M$1.44M0——
2003-02-11$1.44M$1.44M0——
2003-02-10$1.49M$1.49M0——
2003-02-07$1.44M$1.44M0——
2003-02-06$1.44M$1.44M0——
2003-02-05$1.54M$1.54M0——
2003-02-04$1.44M$1.44M0——
2003-02-03$1.54M$1.54M0——
2003-01-31$1.49M$1.49M0——
2003-01-30$1.44M$1.44M0——
2003-01-29$1.5M$1.5M0——
2003-01-28$1.49M$1.49M0——
2003-01-27$1.44M$1.44M0——
2003-01-24$1.54M$1.54M0——
2003-01-23$1.66M$1.66M0——
2003-01-22$1.68M$1.68M0——
2003-01-21$1.73M$1.73M0——
2003-01-17$1.87M$1.87M0——
2003-01-16$1.92M$1.92M0——
2003-01-15$1.67M$1.67M0——
2003-01-14$1.78M$1.78M0——
2003-01-13$1.73M$1.73M0——
2003-01-10$1.78M$1.78M0——
2003-01-09$1.82M$1.82M0——
2003-01-08$1.63M$1.63M0——
2003-01-07$1.73M$1.73M0——
2003-01-06$1.73M$1.73M0——
2003-01-03$1.92M$1.92M0——
2003-01-02$1.82M$1.82M0——