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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$915,200.00$915,200.000——
2011-12-29$964,480.00$964,480.000——
2011-12-28$985,600.00$985,600.000——
2011-12-27$1.01M$1.01M0——
2011-12-23$1.11M$1.11M0——
2011-12-22$864,000.00$864,000.000——
2011-12-21$928,000.00$928,000.000——
2011-12-20$896,000.00$896,000.000——
2011-12-19$1M$1M0——
2011-12-16$1.2M$1.2M0——
2011-12-15$1.22M$1.22M0——
2011-12-14$1.27M$1.27M0——
2011-12-13$1.29M$1.29M0——
2011-12-12$1.32M$1.32M0——
2011-12-09$1.34M$1.34M0——
2011-12-08$1.42M$1.42M0——
2011-12-07$1.43M$1.43M0——
2011-12-06$1.38M$1.38M0——
2011-12-05$1.27M$1.27M0——
2011-12-02$1.36M$1.36M0——
2011-12-01$1.24M$1.24M0——
2011-11-30$1.22M$1.22M0——
2011-11-29$1.26M$1.26M0——
2011-11-28$1.27M$1.27M0——
2011-11-25$1.29M$1.29M0——
2011-11-23$1.29M$1.29M0——
2011-11-22$1.26M$1.26M0——
2011-11-21$1.27M$1.27M0——
2011-11-18$1.32M$1.32M0——
2011-11-17$1.3M$1.3M0——
2011-11-16$1.26M$1.26M0——
2011-11-15$1.25M$1.25M0——
2011-11-14$1.31M$1.31M0——
2011-11-11$1.36M$1.36M0——
2011-11-10$1.32M$1.32M0——
2011-11-09$1.4M$1.4M0——
2011-11-08$1.46M$1.46M0——
2011-11-07$1.38M$1.38M0——
2011-11-04$1.41M$1.41M0——
2011-11-03$1.38M$1.38M0——
2011-11-02$1.47M$1.47M0——
2011-11-01$1.47M$1.47M0——
2011-10-31$1.35M$1.35M0——
2011-10-28$1.45M$1.45M0——
2011-10-27$1.38M$1.38M0——
2011-10-26$1.41M$1.41M0——
2011-10-25$1.47M$1.47M0——
2011-10-24$1.41M$1.41M0——
2011-10-21$1.5M$1.5M0——
2011-10-20$1.47M$1.47M0——
2011-10-19$1.5M$1.5M0——
2011-10-18$1.54M$1.54M0——
2011-10-17$1.58M$1.58M0——
2011-10-14$1.57M$1.57M0——
2011-10-13$1.48M$1.48M0——
2011-10-12$1.38M$1.38M0——
2011-10-11$1.31M$1.31M0——
2011-10-10$1.27M$1.27M0——
2011-10-07$1.32M$1.32M0——
2011-10-06$1.22M$1.22M0——
2011-10-05$1.2M$1.2M0——
2011-10-04$1.28M$1.28M0——
2011-10-03$1.31M$1.31M0——
2011-09-30$1.34M$1.34M0——
2011-09-29$1.31M$1.31M0——
2011-09-28$1.36M$1.36M0——
2011-09-27$1.26M$1.26M0——
2011-09-26$1.32M$1.32M0——
2011-09-23$1.37M$1.37M0——
2011-09-22$1.34M$1.34M0——
2011-09-21$1.41M$1.41M0——
2011-09-20$1.4M$1.4M0——
2011-09-19$1.38M$1.38M0——
2011-09-16$1.45M$1.45M0——
2011-09-15$1.37M$1.37M0——
2011-09-14$1.4M$1.4M0——
2011-09-13$1.4M$1.4M0——
2011-09-12$1.47M$1.47M0——
2011-09-09$1.43M$1.43M0——
2011-09-08$1.45M$1.45M0——
2011-09-07$1.41M$1.41M0——
2011-09-06$1.4M$1.4M0——
2011-09-02$1.48M$1.48M0——
2011-09-01$1.45M$1.45M0——
2011-08-31$1.46M$1.46M0——
2011-08-30$1.44M$1.44M0——
2011-08-29$1.54M$1.54M0——
2011-08-26$1.34M$1.34M0——
2011-08-25$1.42M$1.42M0——
2011-08-24$1.5M$1.5M0——
2011-08-23$1.52M$1.52M0——
2011-08-22$1.45M$1.45M0——
2011-08-19$1.51M$1.51M0——
2011-08-18$1.43M$1.43M0——
2011-08-17$1.92M$1.92M0——
2011-08-16$1.66M$1.66M0——
2011-08-15$1.6M$1.6M0——
2011-08-12$1.5M$1.5M0——
2011-08-11$1.36M$1.36M0——
2011-08-10$1.35M$1.35M0——
2011-08-09$1.35M$1.35M0——
2011-08-08$1.38M$1.38M0——
2011-08-05$1.43M$1.43M0——
2011-08-04$1.6M$1.6M0——
2011-08-03$1.63M$1.63M0——
2011-08-02$1.68M$1.68M0——
2011-08-01$1.6M$1.6M0——
2011-07-29$1.58M$1.58M0——
2011-07-28$1.61M$1.61M0——
2011-07-27$1.45M$1.45M0——
2011-07-26$1.4M$1.4M0——
2011-07-25$1.56M$1.56M0——
2011-07-22$1.59M$1.59M0——
2011-07-21$1.79M$1.79M0——
2011-07-20$1.78M$1.78M0——
2011-07-19$1.61M$1.61M0——
2011-07-18$1.54M$1.54M0——
2011-07-15$1.49M$1.49M0——
2011-07-14$1.45M$1.45M0——
2011-07-13$1.4M$1.4M0——
2011-07-12$1.4M$1.4M0——
2011-07-11$1.52M$1.52M0——
2011-07-08$1.56M$1.56M0——
2011-07-07$1.7M$1.7M0——
2011-07-06$1.77M$1.77M0——
2011-07-05$1.69M$1.69M0——
2011-07-01$1.9M$1.9M0——
2011-06-30$1.91M$1.91M0——
2011-06-29$1.82M$1.82M0——
2011-06-28$1.86M$1.86M0——
2011-06-27$1.89M$1.89M0——
2011-06-24$1.88M$1.88M0——
2011-06-23$1.61M$1.61M1——
2011-06-22$1.93M$1.93M0——
2011-06-21$1.73M$1.73M0——
2011-06-20$1.59M$1.59M0——
2011-06-17$1.52M$1.52M0——
2011-06-16$1.5M$1.5M0——
2011-06-15$1.36M$1.36M0——
2011-06-14$1.31M$1.31M0——
2011-06-13$1.33M$1.33M0——
2011-06-10$1.34M$1.34M0——
2011-06-09$1.31M$1.31M0——
2011-06-08$1.25M$1.25M0——
2011-06-07$1.23M$1.23M0——
2011-06-06$1.18M$1.18M0——
2011-06-03$1.19M$1.19M0——
2011-06-02$1.18M$1.18M0——
2011-06-01$1.22M$1.22M0——
2011-05-31$1.27M$1.27M0——
2011-05-27$1.25M$1.25M0——
2011-05-26$1.25M$1.25M0——
2011-05-25$1.28M$1.28M0——
2011-05-24$1.22M$1.22M0——
2011-05-23$1.25M$1.25M0——
2011-05-20$1.2M$1.2M0——
2011-05-19$1.15M$1.15M0——
2011-05-18$1.25M$1.25M0——
2011-05-17$1.18M$1.18M0——
2011-05-16$1.23M$1.23M0——
2011-05-13$1.24M$1.24M0——
2011-05-12$1.16M$1.16M0——
2011-05-11$1.13M$1.13M0——
2011-05-10$1.14M$1.14M0——
2011-05-09$1.1M$1.1M0——
2011-05-06$1.11M$1.11M0——
2011-05-05$1.13M$1.13M0——
2011-05-04$1.11M$1.11M0——
2011-05-03$1.09M$1.09M0——
2011-05-02$1.11M$1.11M0——
2011-04-29$1.13M$1.13M0——
2011-04-28$1.09M$1.09M0——
2011-04-27$1.13M$1.13M0——
2011-04-26$1.12M$1.12M0——
2011-04-25$1.13M$1.13M0——
2011-04-21$1.12M$1.12M0——
2011-04-20$1.17M$1.17M0——
2011-04-19$1.2M$1.2M0——
2011-04-18$1.13M$1.13M0——
2011-04-15$1.22M$1.22M0——
2011-04-14$1.24M$1.24M0——
2011-04-13$1.09M$1.09M0——
2011-04-12$1.13M$1.13M0——
2011-04-11$1.14M$1.14M0——
2011-04-08$1.14M$1.14M0——
2011-04-07$1.18M$1.18M0——
2011-04-06$1.18M$1.18M0——
2011-04-05$1.14M$1.14M0——
2011-04-04$1.15M$1.15M0——
2011-04-01$1.15M$1.15M0——
2011-03-31$1.18M$1.18M0——
2011-03-30$1.22M$1.22M0——
2011-03-29$1.21M$1.21M0——
2011-03-28$1.26M$1.26M0——
2011-03-25$1.21M$1.21M0——
2011-03-24$1.26M$1.26M0——
2011-03-23$1.31M$1.31M0——
2011-03-22$1.31M$1.31M0——
2011-03-21$1.29M$1.29M0——
2011-03-18$1.32M$1.32M0——
2011-03-17$1.29M$1.29M0——
2011-03-16$1.27M$1.27M0——
2011-03-15$1.29M$1.29M0——
2011-03-14$1.35M$1.35M0——
2011-03-11$1.33M$1.33M0——
2011-03-10$1.32M$1.32M0——
2011-03-09$1.32M$1.32M0——
2011-03-08$1.3M$1.3M0——
2011-03-07$1.33M$1.33M0——
2011-03-04$1.3M$1.3M0——
2011-03-03$1.3M$1.3M0——
2011-03-02$1.25M$1.25M0——
2011-03-01$1.29M$1.29M0——
2011-02-28$1.24M$1.24M0——
2011-02-25$1.31M$1.31M0——
2011-02-24$1.32M$1.32M0——
2011-02-23$1.32M$1.32M0——
2011-02-22$1.34M$1.34M0——
2011-02-18$1.31M$1.31M0——
2011-02-17$1.28M$1.28M0——
2011-02-16$1.18M$1.18M0——
2011-02-15$1.22M$1.22M0——
2011-02-14$1.2M$1.2M0——
2011-02-11$1.22M$1.22M0——
2011-02-10$1.23M$1.23M0——
2011-02-09$1.26M$1.26M0——
2011-02-08$1.22M$1.22M0——
2011-02-07$1.22M$1.22M0——
2011-02-04$1.22M$1.22M0——
2011-02-03$1.25M$1.25M0——
2011-02-02$1.22M$1.22M0——
2011-02-01$1.27M$1.27M0——
2011-01-31$1.31M$1.31M0——
2011-01-28$1.22M$1.22M0——
2011-01-27$1.24M$1.24M0——
2011-01-26$1.28M$1.28M0——
2011-01-25$1.25M$1.25M0——
2011-01-24$1.29M$1.29M0——
2011-01-21$1.29M$1.29M0——
2011-01-20$1.25M$1.25M0——
2011-01-19$1.26M$1.26M0——
2011-01-18$1.4M$1.4M0——
2011-01-14$1.45M$1.45M0——
2011-01-13$1.48M$1.48M0——
2011-01-12$1.31M$1.31M0——
2011-01-11$1.32M$1.32M0——
2011-01-10$1.29M$1.29M0——
2011-01-07$1.27M$1.27M0——
2011-01-06$1.25M$1.25M0——
2011-01-05$1.27M$1.27M0——
2011-01-04$1.3M$1.3M0——
2011-01-03$1.27M$1.27M0——