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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.23M$1.23M0——
2010-12-30$1.22M$1.22M0——
2010-12-29$1.22M$1.22M0——
2010-12-28$1.24M$1.24M0——
2010-12-27$1.25M$1.25M0——
2010-12-23$1.28M$1.28M0——
2010-12-22$1.28M$1.28M0——
2010-12-21$1.25M$1.25M0——
2010-12-20$1.24M$1.24M0——
2010-12-17$1.26M$1.26M0——
2010-12-16$1.25M$1.25M0——
2010-12-15$1.26M$1.26M0——
2010-12-14$1.29M$1.29M0——
2010-12-13$1.26M$1.26M0——
2010-12-10$1.28M$1.28M0——
2010-12-09$1.32M$1.32M0——
2010-12-08$1.4M$1.4M0——
2010-12-07$1.41M$1.41M0——
2010-12-06$1.41M$1.41M0——
2010-12-03$1.42M$1.42M0——
2010-12-02$1.38M$1.38M0——
2010-12-01$1.38M$1.38M0——
2010-11-30$1.38M$1.38M0——
2010-11-29$1.38M$1.38M0——
2010-11-26$1.42M$1.42M0——
2010-11-24$1.38M$1.38M0——
2010-11-23$1.43M$1.43M0——
2010-11-22$1.38M$1.38M0——
2010-11-19$1.48M$1.48M0——
2010-11-18$1.45M$1.45M0——
2010-11-17$1.5M$1.5M0——
2010-11-16$1.47M$1.47M0——
2010-11-15$1.43M$1.43M0——
2010-11-12$1.46M$1.46M0——
2010-11-11$1.48M$1.48M0——
2010-11-10$1.43M$1.43M0——
2010-11-09$1.36M$1.36M0——
2010-11-08$1.34M$1.34M0——
2010-11-05$1.31M$1.31M0——
2010-11-04$1.34M$1.34M0——
2010-11-03$1.36M$1.36M0——
2010-11-02$1.34M$1.34M0——
2010-11-01$1.37M$1.37M0——
2010-10-29$1.35M$1.35M0——
2010-10-28$1.34M$1.34M0——
2010-10-27$1.32M$1.32M0——
2010-10-26$1.32M$1.32M0——
2010-10-25$1.34M$1.34M0——
2010-10-22$1.32M$1.32M0——
2010-10-21$1.35M$1.35M0——
2010-10-20$1.43M$1.43M0——
2010-10-19$1.52M$1.52M0——
2010-10-18$1.29M$1.29M0——
2010-10-15$1.35M$1.35M0——
2010-10-14$1.5M$1.5M0——
2010-10-13$1.43M$1.43M0——
2010-10-12$1.36M$1.36M0——
2010-10-11$1.47M$1.47M0——
2010-10-08$1.54M$1.54M0——
2010-10-07$1.56M$1.56M0——
2010-10-06$1.57M$1.57M0——
2010-10-05$1.59M$1.59M0——
2010-10-04$1.57M$1.57M0——
2010-10-01$1.57M$1.57M0——
2010-09-30$1.62M$1.62M0——
2010-09-29$1.64M$1.64M0——
2010-09-28$1.64M$1.64M0——
2010-09-27$1.69M$1.69M0——
2010-09-24$1.72M$1.72M0——
2010-09-23$1.74M$1.74M0——
2010-09-22$1.63M$1.63M0——
2010-09-21$1.61M$1.61M0——
2010-09-20$1.66M$1.66M0——
2010-09-17$1.6M$1.6M0——
2010-09-16$1.6M$1.6M0——
2010-09-15$1.64M$1.64M0——
2010-09-14$1.68M$1.68M0——
2010-09-13$1.67M$1.67M0——
2010-09-10$1.71M$1.71M0——
2010-09-09$1.73M$1.73M0——
2010-09-08$1.82M$1.82M0——
2010-09-07$1.8M$1.8M0——
2010-09-03$1.79M$1.79M0——
2010-09-02$1.88M$1.88M0——
2010-09-01$1.9M$1.9M0——
2010-08-31$1.95M$1.95M1——
2010-08-30$1.97M$1.97M0——
2010-08-27$1.94M$1.94M0——
2010-08-26$1.91M$1.91M0——
2010-08-25$1.82M$1.82M0——
2010-08-24$1.98M$1.98M0——
2010-08-23$2.04M$2.04M0——
2010-08-20$2.07M$2.07M0——
2010-08-19$1.95M$1.95M0——
2010-08-18$1.89M$1.89M0——
2010-08-17$1.83M$1.83M0——
2010-08-16$1.8M$1.8M0——
2010-08-13$1.79M$1.79M0——
2010-08-12$1.79M$1.79M0——
2010-08-11$1.77M$1.77M0——
2010-08-10$1.77M$1.77M0——
2010-08-09$1.76M$1.76M0——
2010-08-06$1.78M$1.78M0——
2010-08-05$1.74M$1.74M0——
2010-08-04$1.73M$1.73M0——
2010-08-03$1.75M$1.75M0——
2010-08-02$1.74M$1.74M0——
2010-07-30$1.75M$1.75M0——
2010-07-29$1.65M$1.65M0——
2010-07-28$1.66M$1.66M0——
2010-07-27$1.67M$1.67M0——
2010-07-26$1.69M$1.69M0——
2010-07-23$1.7M$1.7M0——
2010-07-22$1.67M$1.67M0——
2010-07-21$1.7M$1.7M0——
2010-07-20$1.66M$1.66M0——
2010-07-19$1.66M$1.66M0——
2010-07-16$1.68M$1.68M0——
2010-07-15$1.79M$1.79M0——
2010-07-14$1.77M$1.77M0——
2010-07-13$1.77M$1.77M0——
2010-07-12$1.77M$1.77M0——
2010-07-09$1.79M$1.79M0——
2010-07-08$1.84M$1.84M0——
2010-07-07$1.86M$1.86M0——
2010-07-06$1.8M$1.8M0——
2010-07-02$1.78M$1.78M0——
2010-07-01$1.74M$1.74M0——
2010-06-30$1.85M$1.85M0——
2010-06-29$1.91M$1.91M0——
2010-06-28$1.92M$1.92M0——
2010-06-25$1.8M$1.8M0——
2010-06-24$1.68M$1.68M0——
2010-06-23$1.72M$1.72M0——
2010-06-22$1.73M$1.73M0——
2010-06-21$1.73M$1.73M0——
2010-06-18$1.73M$1.73M0——
2010-06-17$1.76M$1.76M0——
2010-06-16$1.82M$1.82M0——
2010-06-15$1.86M$1.86M0——
2010-06-14$1.83M$1.83M0——
2010-06-11$1.79M$1.79M0——
2010-06-10$1.79M$1.79M0——
2010-06-09$1.56M$1.56M0——
2010-06-08$1.83M$1.83M0——
2010-06-07$1.85M$1.85M0——
2010-06-04$1.84M$1.84M0——
2010-06-03$1.92M$1.92M0——
2010-06-02$1.89M$1.89M0——
2010-06-01$1.89M$1.89M0——
2010-05-28$1.9M$1.9M0——
2010-05-27$1.92M$1.92M0——
2010-05-26$1.89M$1.89M0——
2010-05-25$1.89M$1.89M0——
2010-05-24$1.89M$1.89M0——
2010-05-21$1.93M$1.93M0——
2010-05-20$1.89M$1.89M0——
2010-05-19$1.98M$1.98M0——
2010-05-18$2.13M$2.13M0——
2010-05-17$2.14M$2.14M0——
2010-05-14$2.19M$2.19M0——
2010-05-13$2.26M$2.26M0——
2010-05-12$2.5M$2.5M0——
2010-05-11$2.56M$2.56M0——
2010-05-10$2.58M$2.58M0——
2010-05-07$2.58M$2.58M0——
2010-05-06$2.63M$2.63M0——
2010-05-05$2.66M$2.66M0——
2010-05-04$2.63M$2.63M0——
2010-05-03$3.1M$3.1M0——
2010-04-30$3.2M$3.2M0——
2010-04-29$3.17M$3.17M0——
2010-04-28$3.17M$3.17M0——
2010-04-27$3.21M$3.21M0——
2010-04-26$3.25M$3.25M0——
2010-04-23$3.25M$3.25M0——
2010-04-22$3.23M$3.23M0——
2010-04-21$3.26M$3.26M0——
2010-04-20$3.32M$3.32M0——
2010-04-19$3.36M$3.36M0——
2010-04-16$3.25M$3.25M0——
2010-04-15$3.23M$3.23M0——
2010-04-14$3.15M$3.15M0——
2010-04-13$3.25M$3.25M0——
2010-04-12$3.33M$3.33M0——
2010-04-09$3.25M$3.25M0——
2010-04-08$3.23M$3.23M0——
2010-04-07$3.42M$3.42M0——
2010-04-06$3M$3M0——
2010-04-05$3.09M$3.09M0——
2010-04-01$3.21M$3.21M0——
2010-03-31$3.2M$3.2M0——
2010-03-30$3.36M$3.36M0——
2010-03-29$3.65M$3.65M2——
2010-03-26$2.97M$2.97M0——
2010-03-25$2.94M$2.94M0——
2010-03-24$2.93M$2.93M0——
2010-03-23$2.98M$2.98M0——
2010-03-22$3.07M$3.07M0——
2010-03-19$3.04M$3.04M0——
2010-03-18$3.14M$3.14M0——
2010-03-17$3.19M$3.19M0——
2010-03-16$3.11M$3.11M0——
2010-03-15$3.1M$3.1M0——
2010-03-12$3.21M$3.21M0——
2010-03-11$3.2M$3.2M0——
2010-03-10$3.2M$3.2M0——
2010-03-09$3.06M$3.06M0——
2010-03-08$3.07M$3.07M0——
2010-03-05$3.14M$3.14M0——
2010-03-04$3.17M$3.17M0——
2010-03-03$3.13M$3.13M0——
2010-03-02$3.26M$3.26M0——
2010-03-01$3.21M$3.21M0——
2010-02-26$3.26M$3.26M0——
2010-02-25$3.07M$3.07M0——
2010-02-24$2.98M$2.98M0——
2010-02-23$3.16M$3.16M0——
2010-02-22$3.2M$3.2M0——
2010-02-19$3.2M$3.2M0——
2010-02-18$3.23M$3.23M0——
2010-02-17$3.3M$3.3M0——
2010-02-16$3.33M$3.33M0——
2010-02-12$3.42M$3.42M0——
2010-02-11$3.37M$3.37M0——
2010-02-10$3.42M$3.42M0——
2010-02-09$3.46M$3.46M0——
2010-02-08$3.46M$3.46M0——
2010-02-05$3.46M$3.46M0——
2010-02-04$3.47M$3.47M0——
2010-02-03$3.48M$3.48M0——
2010-02-02$3.51M$3.51M0——
2010-02-01$3.52M$3.52M0——
2010-01-29$3.67M$3.67M0——
2010-01-28$3.62M$3.62M0——
2010-01-27$3.77M$3.77M0——
2010-01-26$3.75M$3.75M0——
2010-01-25$3.9M$3.9M0——
2010-01-22$4.01M$4.01M0——
2010-01-21$3.94M$3.94M0——
2010-01-20$3.97M$3.97M0——
2010-01-19$4.4M$4.4M0——
2010-01-15$4.64M$4.64M0——
2010-01-14$4.45M$4.45M0——
2010-01-13$3.9M$3.9M0——
2010-01-12$4.03M$4.03M0——
2010-01-11$3.84M$3.84M0——
2010-01-08$3.49M$3.49M0——
2010-01-07$3.35M$3.35M0——
2010-01-06$3.23M$3.23M0——
2010-01-05$3.46M$3.46M0——
2010-01-04$3.6M$3.6M0——