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 — 2005

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2005-12-30$1.3M$1.3M0——
2005-12-29$1.18M$1.18M0——
2005-12-28$1.15M$1.15M0——
2005-12-27$1.2M$1.2M0——
2005-12-23$1.25M$1.25M0——
2005-12-22$1.39M$1.39M0——
2005-12-21$1.15M$1.15M0——
2005-12-20$1.15M$1.15M0——
2005-12-19$1.15M$1.15M0——
2005-12-16$1.15M$1.15M0——
2005-12-15$1.09M$1.09M0——
2005-12-14$1.06M$1.06M0——
2005-12-13$1.09M$1.09M0——
2005-12-12$1.06M$1.06M0——
2005-12-09$1.1M$1.1M0——
2005-12-08$969,600.00$969,600.000——
2005-12-07$1.01M$1.01M0——
2005-12-06$960,000.00$960,000.000——
2005-12-05$1.01M$1.01M0——
2005-12-02$1.01M$1.01M0——
2005-12-01$960,000.00$960,000.000——
2005-11-30$1.01M$1.01M0——
2005-11-29$1.06M$1.06M0——
2005-11-28$1.06M$1.06M0——
2005-11-25$1.15M$1.15M0——
2005-11-23$1.15M$1.15M0——
2005-11-22$1.15M$1.15M0——
2005-11-21$1.15M$1.15M0——
2005-11-18$1.2M$1.2M0——
2005-11-17$1.25M$1.25M0——
2005-11-16$1.25M$1.25M0——
2005-11-15$1.34M$1.34M0——
2005-11-14$1.34M$1.34M0——
2005-11-11$1.44M$1.44M0——
2005-11-10$1.49M$1.49M0——
2005-11-09$1.49M$1.49M0——
2005-11-08$1.44M$1.44M0——
2005-11-07$1.49M$1.49M0——
2005-11-04$1.49M$1.49M0——
2005-11-03$1.54M$1.54M0——
2005-11-02$1.54M$1.54M0——
2005-11-01$1.54M$1.54M0——
2005-10-31$1.54M$1.54M0——
2005-10-28$1.49M$1.49M0——
2005-10-27$1.49M$1.49M0——
2005-10-26$1.58M$1.58M0——
2005-10-25$1.54M$1.54M0——
2005-10-24$1.56M$1.56M0——
2005-10-21$1.54M$1.54M0——
2005-10-20$1.63M$1.63M0——
2005-10-19$1.63M$1.63M0——
2005-10-18$1.49M$1.49M0——
2005-10-17$1.68M$1.68M0——
2005-10-14$1.68M$1.68M0——
2005-10-13$1.63M$1.63M0——
2005-10-12$1.7M$1.7M0——
2005-10-11$1.68M$1.68M0——
2005-10-10$1.73M$1.73M0——
2005-10-07$1.63M$1.63M0——
2005-10-06$1.62M$1.62M0——
2005-10-05$1.63M$1.63M0——
2005-10-04$1.68M$1.68M0——
2005-10-03$1.68M$1.68M0——
2005-09-30$1.68M$1.68M0——
2005-09-29$1.73M$1.73M0——
2005-09-28$1.9M$1.9M0——
2005-09-27$1.82M$1.82M0——
2005-09-26$1.87M$1.87M0——
2005-09-23$1.92M$1.92M0——
2005-09-22$1.88M$1.88M0——
2005-09-21$1.86M$1.86M0——
2005-09-20$1.89M$1.89M0——
2005-09-19$1.87M$1.87M0——
2005-09-16$1.89M$1.89M0——
2005-09-15$1.87M$1.87M0——
2005-09-14$1.92M$1.92M0——
2005-09-13$1.97M$1.97M0——
2005-09-12$2.02M$2.02M0——
2005-09-09$1.97M$1.97M0——
2005-09-08$1.92M$1.92M0——
2005-09-07$1.91M$1.91M0——
2005-09-06$1.92M$1.92M0——
2005-09-02$1.92M$1.92M0——
2005-09-01$1.92M$1.92M0——
2005-08-31$1.92M$1.92M0——
2005-08-30$1.92M$1.92M0——
2005-08-29$1.92M$1.92M0——
2005-08-26$1.92M$1.92M0——
2005-08-25$2.11M$2.11M0——
2005-08-24$2.11M$2.11M0——
2005-08-23$2.16M$2.16M0——
2005-08-22$2.26M$2.26M0——
2005-08-19$2.11M$2.11M0——
2005-08-18$2.02M$2.02M0——
2005-08-17$2.21M$2.21M0——
2005-08-16$2.21M$2.21M0——
2005-08-15$2.26M$2.26M0——
2005-08-12$2.11M$2.11M0——
2005-08-11$2.11M$2.11M0——
2005-08-10$2.18M$2.18M0——
2005-08-09$2.15M$2.15M0——
2005-08-08$2.09M$2.09M0——
2005-08-05$2M$2M0——
2005-08-04$2.02M$2.02M0——
2005-08-03$2.02M$2.02M0——
2005-08-02$1.97M$1.97M0——
2005-08-01$1.97M$1.97M0——
2005-07-29$2.11M$2.11M0——
2005-07-28$2.11M$2.11M0——
2005-07-27$1.97M$1.97M0——
2005-07-26$2.02M$2.02M0——
2005-07-25$1.97M$1.97M0——
2005-07-22$2.02M$2.02M0——
2005-07-21$1.92M$1.92M0——
2005-07-20$1.92M$1.92M0——
2005-07-19$1.93M$1.93M0——
2005-07-18$1.92M$1.92M0——
2005-07-15$2.02M$2.02M0——
2005-07-14$2.21M$2.21M0——
2005-07-13$2.11M$2.11M0——
2005-07-12$1.92M$1.92M0——
2005-07-11$2.11M$2.11M0——
2005-07-08$2.08M$2.08M0——
2005-07-07$1.92M$1.92M0——
2005-07-06$1.92M$1.92M0——
2005-07-05$1.92M$1.92M0——
2005-07-01$2.02M$2.02M0——
2005-06-30$1.92M$1.92M0——
2005-06-29$1.92M$1.92M0——
2005-06-28$1.92M$1.92M0——
2005-06-27$1.92M$1.92M0——
2005-06-24$2.11M$2.11M0——
2005-06-23$2.02M$2.02M0——
2005-06-22$2.11M$2.11M0——
2005-06-21$2.11M$2.11M0——
2005-06-20$2.11M$2.11M0——
2005-06-17$2.11M$2.11M0——
2005-06-16$2.16M$2.16M0——
2005-06-15$2.21M$2.21M0——
2005-06-14$2.45M$2.45M0——
2005-06-13$2.16M$2.16M0——
2005-06-10$2.21M$2.21M0——
2005-06-09$2.35M$2.35M0——
2005-06-08$2.3M$2.3M0——
2005-06-07$2.3M$2.3M0——
2005-06-06$2.3M$2.3M0——
2005-06-03$2.5M$2.5M0——
2005-06-02$2.4M$2.4M0——
2005-06-01$2.4M$2.4M0——
2005-05-31$2.5M$2.5M0——
2005-05-27$2.59M$2.59M0——
2005-05-26$2.59M$2.59M0——
2005-05-25$2.69M$2.69M0——
2005-05-24$2.64M$2.64M0——
2005-05-23$2.69M$2.69M0——
2005-05-20$2.59M$2.59M0——
2005-05-19$2.59M$2.59M0——
2005-05-18$2.69M$2.69M0——
2005-05-17$2.59M$2.59M0——
2005-05-16$2.59M$2.59M0——
2005-05-13$2.88M$2.88M0——
2005-05-12$2.88M$2.88M0——
2005-05-11$2.78M$2.78M0——
2005-05-10$2.69M$2.69M0——
2005-05-09$2.78M$2.78M0——
2005-05-06$2.59M$2.59M0——
2005-05-05$2.69M$2.69M0——
2005-05-04$2.78M$2.78M0——
2005-05-03$2.5M$2.5M0——
2005-05-02$2.5M$2.5M0——
2005-04-29$2.69M$2.69M0——
2005-04-28$2.88M$2.88M0——
2005-04-27$2.4M$2.4M0——
2005-04-26$2.11M$2.11M0——
2005-04-25$2.21M$2.21M0——
2005-04-22$2.21M$2.21M0——
2005-04-21$2.25M$2.25M0——
2005-04-20$2.3M$2.3M0——
2005-04-19$2.4M$2.4M0——
2005-04-18$2.4M$2.4M0——
2005-04-15$2.4M$2.4M0——
2005-04-14$2.4M$2.4M0——
2005-04-13$2.4M$2.4M0——
2005-04-12$2.4M$2.4M0——
2005-04-11$2.4M$2.4M0——
2005-04-08$2.69M$2.69M0——
2005-04-07$2.78M$2.78M0——
2005-04-06$2.69M$2.69M0——
2005-04-05$2.69M$2.69M0——
2005-04-04$2.88M$2.88M0——
2005-04-01$2.88M$2.88M0——
2005-03-31$2.88M$2.88M0——
2005-03-30$2.88M$2.88M0——
2005-03-29$2.69M$2.69M0——
2005-03-28$3.26M$3.26M0——
2005-03-24$2.88M$2.88M0——
2005-03-23$2.88M$2.88M0——
2005-03-22$2.98M$2.98M0——
2005-03-21$3.36M$3.36M0——
2005-03-18$3.46M$3.46M0——
2005-03-17$3.55M$3.55M0——
2005-03-16$3.41M$3.41M0——
2005-03-15$3.5M$3.5M0——
2005-03-14$3.17M$3.17M0——
2005-03-11$3.36M$3.36M0——
2005-03-10$3.26M$3.26M0——
2005-03-09$3.36M$3.36M0——
2005-03-08$3.36M$3.36M0——
2005-03-07$3.47M$3.47M0——
2005-03-04$3.46M$3.46M0——
2005-03-03$3.36M$3.36M0——
2005-03-02$3.55M$3.55M0——
2005-03-01$3.65M$3.65M0——
2005-02-28$3.84M$3.84M0——
2005-02-25$3.73M$3.73M0——
2005-02-24$3.65M$3.65M0——
2005-02-23$3.6M$3.6M0——
2005-02-22$3.41M$3.41M0——
2005-02-18$3.07M$3.07M0——
2005-02-17$2.74M$2.74M0——
2005-02-16$2.69M$2.69M0——
2005-02-15$2.98M$2.98M0——
2005-02-14$2.98M$2.98M0——
2005-02-11$2.88M$2.88M0——
2005-02-10$3.07M$3.07M0——
2005-02-09$3.07M$3.07M0——
2005-02-08$3.26M$3.26M0——
2005-02-07$3.07M$3.07M0——
2005-02-04$3.07M$3.07M0——
2005-02-03$2.88M$2.88M0——
2005-02-02$3.74M$3.74M0——
2005-02-01$2.27M$2.27M0——
2005-01-31$2.35M$2.35M0——
2005-01-28$2.3M$2.3M0——
2005-01-27$2.3M$2.3M0——
2005-01-26$2.45M$2.45M0——
2005-01-25$2.3M$2.3M0——
2005-01-24$2.3M$2.3M0——
2005-01-21$2.26M$2.26M0——
2005-01-20$2.35M$2.35M0——
2005-01-19$2.4M$2.4M0——
2005-01-18$2.3M$2.3M0——
2005-01-14$2.4M$2.4M0——
2005-01-13$2.5M$2.5M0——
2005-01-12$2.5M$2.5M0——
2005-01-11$2.45M$2.45M0——
2005-01-10$2.54M$2.54M0——
2005-01-07$2.5M$2.5M0——
2005-01-06$2.5M$2.5M0——
2005-01-05$2.3M$2.3M0——
2005-01-04$2.21M$2.21M0——
2005-01-03$2.3M$2.3M0——