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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.35M$2.35M0——
2004-12-30$2.35M$2.35M0——
2004-12-29$2.28M$2.28M0——
2004-12-28$2.17M$2.17M0——
2004-12-27$2.3M$2.3M0——
2004-12-23$2.35M$2.35M0——
2004-12-22$2.35M$2.35M0——
2004-12-21$2.35M$2.35M0——
2004-12-20$2.3M$2.3M0——
2004-12-17$2.35M$2.35M0——
2004-12-16$2.3M$2.3M0——
2004-12-15$2.3M$2.3M0——
2004-12-14$2.06M$2.06M0——
2004-12-13$2.06M$2.06M0——
2004-12-10$2.11M$2.11M0——
2004-12-09$2.21M$2.21M0——
2004-12-08$2.11M$2.11M0——
2004-12-07$2.4M$2.4M0——
2004-12-06$2.4M$2.4M0——
2004-12-03$2.5M$2.5M0——
2004-12-02$2.21M$2.21M0——
2004-12-01$2.16M$2.16M0——
2004-11-30$2.35M$2.35M0——
2004-11-29$2.4M$2.4M0——
2004-11-26$2.4M$2.4M0——
2004-11-24$2.45M$2.45M0——
2004-11-23$2.21M$2.21M0——
2004-11-22$2.34M$2.34M0——
2004-11-19$2.27M$2.27M0——
2004-11-18$2.35M$2.35M0——
2004-11-17$2.35M$2.35M0——
2004-11-16$2.4M$2.4M0——
2004-11-15$2.5M$2.5M0——
2004-11-12$2.4M$2.4M0——
2004-11-11$2.54M$2.54M0——
2004-11-10$2.3M$2.3M0——
2004-11-09$2.35M$2.35M0——
2004-11-08$2.3M$2.3M0——
2004-11-05$2.35M$2.35M0——
2004-11-04$2.4M$2.4M0——
2004-11-03$2.35M$2.35M0——
2004-11-02$2.45M$2.45M0——
2004-11-01$2.64M$2.64M0——
2004-10-29$2.78M$2.78M0——
2004-10-28$2.64M$2.64M0——
2004-10-27$2.64M$2.64M0——
2004-10-26$2.59M$2.59M0——
2004-10-25$2.4M$2.4M0——
2004-10-22$2.5M$2.5M0——
2004-10-21$2.5M$2.5M0——
2004-10-20$2.5M$2.5M0——
2004-10-19$2.5M$2.5M0——
2004-10-18$2.64M$2.64M0——
2004-10-15$2.69M$2.69M0——
2004-10-14$2.78M$2.78M0——
2004-10-13$2.88M$2.88M0——
2004-10-12$2.88M$2.88M0——
2004-10-11$2.78M$2.78M0——
2004-10-08$2.88M$2.88M0——
2004-10-07$2.98M$2.98M0——
2004-10-06$3.26M$3.26M0——
2004-10-05$2.88M$2.88M0——
2004-10-04$2.85M$2.85M0——
2004-10-01$2.88M$2.88M0——
2004-09-30$2.88M$2.88M0——
2004-09-29$2.98M$2.98M0——
2004-09-28$3.26M$3.26M0——
2004-09-27$3.84M$3.84M0——
2004-09-24$3.55M$3.55M0——
2004-09-23$3.65M$3.65M0——
2004-09-22$3.36M$3.36M0——
2004-09-21$3M$3M0——
2004-09-20$3.36M$3.36M0——
2004-09-17$3.17M$3.17M0——
2004-09-16$3.07M$3.07M0——
2004-09-15$3.26M$3.26M0——
2004-09-14$3.17M$3.17M0——
2004-09-13$4.13M$4.13M0——
2004-09-10$3.65M$3.65M0——
2004-09-09$3.94M$3.94M0——
2004-09-08$3.17M$3.17M0——
2004-09-07$2.98M$2.98M0——
2004-09-03$2.88M$2.88M0——
2004-09-02$2.98M$2.98M0——
2004-09-01$2.88M$2.88M0——
2004-08-31$2.88M$2.88M0——
2004-08-30$2.78M$2.78M0——
2004-08-27$2.88M$2.88M0——
2004-08-26$2.74M$2.74M0——
2004-08-25$2.88M$2.88M0——
2004-08-24$2.78M$2.78M0——
2004-08-23$2.88M$2.88M0——
2004-08-20$2.88M$2.88M0——
2004-08-19$2.88M$2.88M0——
2004-08-18$2.78M$2.78M0——
2004-08-17$3.06M$3.06M0——
2004-08-16$2.98M$2.98M0——
2004-08-13$2.88M$2.88M0——
2004-08-12$3.07M$3.07M0——
2004-08-11$3.07M$3.07M0——
2004-08-10$2.88M$2.88M0——
2004-08-09$2.88M$2.88M0——
2004-08-06$3.17M$3.17M0——
2004-08-05$3.26M$3.26M0——
2004-08-04$3.81M$3.81M0——
2004-08-03$3.65M$3.65M0——
2004-08-02$3.57M$3.57M0——
2004-07-30$3.79M$3.79M0——
2004-07-29$3.46M$3.46M0——
2004-07-28$3.18M$3.18M0——
2004-07-27$3.26M$3.26M0——
2004-07-26$3.07M$3.07M0——
2004-07-23$3.07M$3.07M0——
2004-07-22$2.98M$2.98M0——
2004-07-21$3.07M$3.07M0——
2004-07-20$3.17M$3.17M0——
2004-07-19$3.26M$3.26M0——
2004-07-16$3.55M$3.55M0——
2004-07-15$3.46M$3.46M0——
2004-07-14$3.65M$3.65M0——
2004-07-13$3.36M$3.36M0——
2004-07-12$3.41M$3.41M0——
2004-07-09$3.36M$3.36M0——
2004-07-08$3.26M$3.26M0——
2004-07-07$3.17M$3.17M0——
2004-07-06$3.07M$3.07M0——
2004-07-02$3.36M$3.36M0——
2004-07-01$3.36M$3.36M0——
2004-06-30$3.36M$3.36M0——
2004-06-29$3.36M$3.36M0——
2004-06-28$3.36M$3.36M0——
2004-06-25$3.55M$3.55M0——
2004-06-24$3.36M$3.36M0——
2004-06-23$3.36M$3.36M0——
2004-06-22$3.41M$3.41M0——
2004-06-21$3.46M$3.46M0——
2004-06-18$3.65M$3.65M0——
2004-06-17$3.46M$3.46M0——
2004-06-16$3.55M$3.55M0——
2004-06-15$3.65M$3.65M0——
2004-06-14$3.55M$3.55M0——
2004-06-10$3.74M$3.74M0——
2004-06-09$3.84M$3.84M0——
2004-06-08$3.94M$3.94M0——
2004-06-07$3.94M$3.94M0——
2004-06-04$3.36M$3.36M0——
2004-06-03$3.55M$3.55M0——
2004-06-02$3.74M$3.74M0——
2004-06-01$3.74M$3.74M0——
2004-05-28$4.13M$4.13M0——
2004-05-27$4.13M$4.13M0——
2004-05-26$4.13M$4.13M0——
2004-05-25$4.46M$4.46M0——
2004-05-24$4.51M$4.51M0——
2004-05-21$4.32M$4.32M0——
2004-05-20$4.46M$4.46M0——
2004-05-19$4.32M$4.32M0——
2004-05-18$4.37M$4.37M0——
2004-05-17$4.22M$4.22M0——
2004-05-14$4.42M$4.42M0——
2004-05-13$4.32M$4.32M0——
2004-05-12$4.66M$4.66M0——
2004-05-11$4.51M$4.51M0——
2004-05-10$4.61M$4.61M0——
2004-05-07$4.8M$4.8M0——
2004-05-06$4.8M$4.8M0——
2004-05-05$4.8M$4.8M0——
2004-05-04$4.42M$4.42M0——
2004-05-03$4.61M$4.61M0——
2004-04-30$4.9M$4.9M0——
2004-04-29$4.94M$4.94M0——
2004-04-28$4.94M$4.94M0——
2004-04-27$4.94M$4.94M0——
2004-04-26$4.99M$4.99M0——
2004-04-23$5.09M$5.09M0——
2004-04-22$5.04M$5.04M0——
2004-04-21$4.99M$4.99M0——
2004-04-20$5.04M$5.04M0——
2004-04-19$5.18M$5.18M0——
2004-04-16$5.14M$5.14M0——
2004-04-15$5.18M$5.18M0——
2004-04-14$5.23M$5.23M0——
2004-04-13$5.18M$5.18M0——
2004-04-12$5.14M$5.14M0——
2004-04-08$5.14M$5.14M0——
2004-04-07$5.14M$5.14M0——
2004-04-06$5.09M$5.09M0——
2004-04-05$4.7M$4.7M0——
2004-04-02$5.09M$5.09M0——
2004-04-01$5.14M$5.14M0——
2004-03-31$5.18M$5.18M0——
2004-03-30$5.18M$5.18M0——
2004-03-29$5.18M$5.18M0——
2004-03-26$5.09M$5.09M0——
2004-03-25$5.09M$5.09M0——
2004-03-24$5.09M$5.09M0——
2004-03-23$5.28M$5.28M0——
2004-03-22$5.42M$5.42M0——
2004-03-19$5.57M$5.57M0——
2004-03-18$5.52M$5.52M0——
2004-03-17$5.57M$5.57M0——
2004-03-16$5.47M$5.47M0——
2004-03-15$5.57M$5.57M0——
2004-03-12$5.47M$5.47M0——
2004-03-11$5.28M$5.28M0——
2004-03-10$5.57M$5.57M0——
2004-03-09$5.62M$5.62M0——
2004-03-08$5.66M$5.66M0——
2004-03-05$5.76M$5.76M0——
2004-03-04$5.57M$5.57M0——
2004-03-03$5.23M$5.23M0——
2004-03-02$4.9M$4.9M0——
2004-03-01$4.61M$4.61M0——
2004-02-27$5.28M$5.28M0——
2004-02-26$5.79M$5.79M0——
2004-02-25$5.79M$5.79M0——
2004-02-24$5.76M$5.76M0——
2004-02-23$5.86M$5.86M0——
2004-02-20$5.78M$5.78M0——
2004-02-19$5.9M$5.9M0——
2004-02-18$5.74M$5.74M0——
2004-02-17$5.66M$5.66M0——
2004-02-13$5.66M$5.66M0——
2004-02-12$5.66M$5.66M0——
2004-02-11$5.57M$5.57M0——
2004-02-10$5.57M$5.57M0——
2004-02-09$6.05M$6.05M0——
2004-02-06$6.05M$6.05M0——
2004-02-05$6.1M$6.1M0——
2004-02-04$6.14M$6.14M0——
2004-02-03$6.24M$6.24M0——
2004-02-02$5.95M$5.95M0——
2004-01-30$5.66M$5.66M0——
2004-01-29$6.38M$6.38M0——
2004-01-28$6.67M$6.67M0——
2004-01-27$6.72M$6.72M0——
2004-01-26$6.67M$6.67M0——
2004-01-23$6.77M$6.77M0——
2004-01-22$6.55M$6.55M0——
2004-01-21$6.62M$6.62M0——
2004-01-20$6.96M$6.96M0——
2004-01-16$7.1M$7.1M0——
2004-01-15$7.2M$7.2M0——
2004-01-14$7.06M$7.06M0——
2004-01-13$7.2M$7.2M0——
2004-01-12$7.1M$7.1M0——
2004-01-09$7.1M$7.1M0——
2004-01-08$7.1M$7.1M0——
2004-01-07$6.86M$6.86M0——
2004-01-06$7.2M$7.2M0——
2004-01-05$7.39M$7.39M0——
2004-01-02$7.3M$7.3M0——