Tenax Therapeutics, Inc. - Price History
Monthly price history for TENX (Tenax Therapeutics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.53 | $3.53 |
| April 2024 | $3.90 | $3.90 |
| March 2024 | $4.24 | $4.24 |
| February 2024 | $4.59 | $4.59 |
| January 2024 | $13.09 | $13.09 |
| December 2023 | $21.97 | $0.28 |
| November 2023 | $27.92 | $0.35 |
| October 2023 | $14.84 | $0.18 |
| September 2023 | $23.92 | $0.30 |
| August 2023 | $27.99 | $0.35 |
| July 2023 | $25.21 | $0.32 |
| June 2023 | $24 | $0.30 |
| May 2023 | $29.01 | $0.36 |
| April 2023 | $25.84 | $0.32 |
| March 2023 | $37.20 | $0.46 |
| February 2023 | $54.40 | $0.68 |
| January 2023 | $169.60 | $2.12 |
| December 2022 | $178.24 | $0.11 |
| November 2022 | $236.80 | $0.15 |
| October 2022 | $211.04 | $0.13 |
| September 2022 | $272 | $0.17 |
| August 2022 | $382.40 | $0.24 |
| July 2022 | $422.56 | $0.26 |
| June 2022 | $480 | $0.30 |
| May 2022 | $1,055.84 | $0.66 |
| April 2022 | $1,162.40 | $0.73 |
| March 2022 | $1,295.36 | $0.81 |
| February 2022 | $940.32 | $0.59 |
| January 2022 | $1,040 | $0.65 |
| December 2021 | $1,664 | $1.04 |
| November 2021 | $2,048 | $1.28 |
| October 2021 | $2,432 | $1.52 |
| September 2021 | $2,832 | $1.77 |
| August 2021 | $2,544 | $1.59 |
| July 2021 | $2,768 | $1.73 |
| June 2021 | $3,328 | $2.08 |
| May 2021 | $3,120 | $1.95 |
| April 2021 | $3,040 | $1.90 |
| March 2021 | $3,040 | $1.90 |
| February 2021 | $3,440 | $2.15 |
| January 2021 | $3,680 | $2.30 |
| December 2020 | $2,976 | $1.86 |
| November 2020 | $1,728 | $1.08 |
| October 2020 | $1,696 | $1.06 |
| September 2020 | $2,464 | $1.54 |
| August 2020 | $2,288 | $1.43 |
| July 2020 | $2,128 | $1.33 |
| June 2020 | $1,448 | $0.90 |
| May 2020 | $2,304 | $1.44 |
| April 2020 | $1,047.84 | $0.66 |
| March 2020 | $914.72 | $0.57 |
| February 2020 | $1,887.52 | $1.18 |
| January 2020 | $2,144 | $1.34 |
| December 2019 | $2,256 | $1.41 |
| November 2019 | $1,967.84 | $1.23 |
| October 2019 | $2,080 | $1.30 |
| September 2019 | $1,920 | $1.20 |
| August 2019 | $1,936 | $1.21 |
| July 2019 | $2,096 | $1.31 |
| June 2019 | $2,208 | $1.38 |
| May 2019 | $2,112 | $1.32 |
| April 2019 | $2,752 | $1.72 |
| March 2019 | $3,232 | $2.02 |
| February 2019 | $1,936 | $1.21 |
| January 2019 | $1,872 | $1.17 |
| December 2018 | $1,936 | $1.21 |
| November 2018 | $3,456 | $2.16 |
| October 2018 | $7,984 | $4.99 |
| September 2018 | $8,416 | $5.26 |
| August 2018 | $8,848 | $5.53 |
| July 2018 | $10,080 | $6.30 |
| June 2018 | $10,096 | $6.31 |
| May 2018 | $9,760 | $6.10 |
| April 2018 | $9,968 | $6.23 |
| March 2018 | $8,752 | $5.47 |
| February 2018 | $7,424 | $4.64 |
| January 2018 | $10,460.80 | $0.33 |
| December 2017 | $15,680 | $0.49 |
| November 2017 | $13,120 | $0.41 |
| October 2017 | $13,760 | $0.43 |
| September 2017 | $11,552 | $0.36 |
| August 2017 | $10,892.80 | $0.34 |
| July 2017 | $15,680 | $0.49 |
| June 2017 | $23,651.20 | $0.74 |
| May 2017 | $16,169.60 | $0.50 |
| April 2017 | $16,960 | $0.53 |
| March 2017 | $18,000 | $0.56 |
| February 2017 | $23,280 | $0.73 |
| January 2017 | $14,720 | $0.46 |
| December 2016 | $62,400 | $1.95 |
| November 2016 | $61,760 | $1.93 |
| October 2016 | $50,880 | $1.59 |
| September 2016 | $74,080 | $2.32 |
| August 2016 | $74,560 | $2.33 |
| July 2016 | $78,720 | $2.46 |
| June 2016 | $81,920 | $2.56 |
| May 2016 | $80,640 | $2.52 |
| April 2016 | $87,040 | $2.72 |
| March 2016 | $65,600 | $2.05 |
| February 2016 | $72,640 | $2.27 |
| January 2016 | $84,160 | $2.63 |
| December 2015 | $104,960 | $3.28 |
| November 2015 | $103,680 | $3.24 |
| October 2015 | $101,760 | $3.18 |
| September 2015 | $96,000 | $3 |
| August 2015 | $105,920 | $3.31 |
| July 2015 | $118,720 | $3.71 |
| June 2015 | $118,080 | $3.69 |
| May 2015 | $116,800 | $3.65 |
| April 2015 | $109,440 | $3.42 |
| March 2015 | $104,320 | $3.26 |
| February 2015 | $100,800 | $3.15 |
| January 2015 | $108,800 | $3.40 |
| December 2014 | $122,880 | $3.84 |
| November 2014 | $120,000 | $3.75 |
| October 2014 | $126,720 | $3.96 |
| September 2014 | $125,760 | $3.93 |
| August 2014 | $134,400 | $4.20 |
| July 2014 | $118,400 | $3.70 |
| June 2014 | $130,560 | $4.08 |
| May 2014 | $150,080 | $4.69 |
| April 2014 | $156,160.03 | $4.88 |
| March 2014 | $177,600 | $5.55 |
| February 2014 | $207,040 | $6.47 |
| January 2014 | $197,760 | $6.18 |
| December 2013 | $144,000 | $4.50 |
| November 2013 | $200,672 | $6.27 |
| October 2013 | $97,280 | $3.04 |
| September 2013 | $47,040 | $1.47 |
| August 2013 | $42,240 | $1.32 |
| July 2013 | $50,880 | $1.59 |
| June 2013 | $94,720 | $2.96 |
| May 2013 | $119,360 | $3.73 |
| April 2013 | $159,936 | $0.25 |
| March 2013 | $160,000 | $0.25 |
| February 2013 | $179,840 | $0.28 |
| January 2013 | $437,760 | $0.68 |
| December 2012 | $412,288 | $0.64 |
| November 2012 | $441,536 | $0.69 |
| October 2012 | $672,000 | $1.05 |
| September 2012 | $384,000 | $0.60 |
| August 2012 | $563,200 | $0.88 |
| July 2012 | $684,800 | $1.07 |
| June 2012 | $1,000,000 | $1.57 |
| May 2012 | $1,000,000 | $2.01 |
| April 2012 | $1,000,000 | $1.78 |
| March 2012 | $1,000,000 | $2.35 |
| February 2012 | $1,000,000 | $2.69 |
| January 2012 | $1,000,000 | $2 |
| December 2011 | $915,200 | $1.43 |
| November 2011 | $1,000,000 | $1.91 |
| October 2011 | $1,000,000 | $2.11 |
| September 2011 | $1,000,000 | $2.09 |
| August 2011 | $1,000,000 | $2.28 |
| July 2011 | $1,000,000 | $2.47 |
| June 2011 | $1,000,000 | $2.99 |
| May 2011 | $1,000,000 | $1.98 |
| April 2011 | $1,000,000 | $1.77 |
| March 2011 | $1,000,000 | $1.84 |
| February 2011 | $1,000,000 | $1.93 |
| January 2011 | $1,000,000 | $2.05 |
| December 2010 | $1,000,000 | $1.92 |
| November 2010 | $1,000,000 | $2.15 |
| October 2010 | $1,000,000 | $2.11 |
| September 2010 | $1,000,000 | $2.53 |
| August 2010 | $1,000,000 | $3.04 |
| July 2010 | $1,000,000 | $2.74 |
| June 2010 | $1,000,000 | $2.89 |
| May 2010 | $1,000,000 | $2.97 |
| April 2010 | $1,000,000 | $5 |
| March 2010 | $1,000,000 | $5 |
| February 2010 | $1,000,000 | $5.10 |
| January 2010 | $1,000,000 | $5.73 |
| December 2009 | $1,000,000 | $5.98 |
| November 2009 | $1,000,000 | $5.89 |
| October 2009 | $1,000,000 | $0.42 |
| September 2009 | $1,000,000 | $0.40 |
| August 2009 | $1,000,000 | $0.44 |
| July 2009 | $1,000,000 | $0.39 |
| June 2009 | $1,000,000 | $0.24 |
| May 2009 | $1,000,000 | $0.24 |
| April 2009 | $1,000,000 | $0.22 |
| March 2009 | $1,000,000 | $0.22 |
| February 2009 | $1,000,000 | $0.25 |
| January 2009 | $1,000,000 | $0.30 |
| December 2008 | $1,000,000 | $0.24 |
| November 2008 | $1,000,000 | $0.33 |
| October 2008 | $1,000,000 | $0.40 |
| September 2008 | $1,000,000 | $0.40 |
| August 2008 | $1,000,000 | $0.65 |
| July 2008 | $1,000,000 | $0.74 |
| June 2008 | $1,000,000 | $0.83 |
| May 2008 | $1,000,000 | $0.86 |
| April 2008 | $1,000,000 | $0.74 |
| March 2008 | $1,000,000 | $0.91 |
| February 2008 | $1,000,000 | $0.44 |
| January 2008 | $1,000,000 | $0.30 |
| December 2007 | $1,000,000 | $0.30 |
| November 2007 | $1,000,000 | $0.18 |
| October 2007 | $1,000,000 | $0.12 |
| September 2007 | $1,000,000 | $0.10 |
| August 2007 | $1,000,000 | $0.10 |
| July 2007 | $1,000,000 | $0.12 |
| June 2007 | $960,000 | $0.10 |
| May 2007 | $1,000,000 | $0.12 |
| April 2007 | $1,000,000 | $0.12 |
| March 2007 | $1,000,000 | $0.11 |
| February 2007 | $1,000,000 | $0.14 |
| January 2007 | $1,000,000 | $0.17 |
| December 2006 | $1,000,000 | $0.17 |
| November 2006 | $1,000,000 | $0.20 |
| October 2006 | $1,000,000 | $0.12 |
| September 2006 | $1,000,000 | $0.10 |
| August 2006 | $1,000,000 | $0.12 |
| July 2006 | $1,000,000 | $0.12 |
| June 2006 | $1,000,000 | $0.13 |
| May 2006 | $1,000,000 | $0.15 |
| April 2006 | $1,000,000 | $0.16 |
| March 2006 | $777,600.10 | $0.08 |
| February 2006 | $960,000 | $0.10 |
| January 2006 | $1,000,000 | $0.11 |
| December 2005 | $1,000,000 | $0.14 |
| November 2005 | $1,000,000 | $0.10 |
| October 2005 | $1,000,000 | $0.16 |
| September 2005 | $1,000,000 | $0.18 |
| August 2005 | $1,000,000 | $0.20 |
| July 2005 | $1,000,000 | $0.22 |
| June 2005 | $1,000,000 | $0.20 |
| May 2005 | $1,000,000 | $0.26 |
| April 2005 | $1,000,000 | $0.28 |
| March 2005 | $1,000,000 | $0.30 |
| February 2005 | $1,000,000 | $0.40 |
| January 2005 | $1,000,000 | $0.24 |
| December 2004 | $1,000,000 | $0.24 |
| November 2004 | $1,000,000 | $0.24 |
| October 2004 | $1,000,000 | $0.29 |
| September 2004 | $1,000,000 | $0.30 |
| August 2004 | $1,000,000 | $0.30 |
| July 2004 | $1,000,000 | $0.40 |
| June 2004 | $1,000,000 | $0.35 |
| May 2004 | $1,000,000 | $0.43 |
| April 2004 | $1,000,000 | $0.51 |
| March 2004 | $1,000,000 | $0.54 |
| February 2004 | $1,000,000 | $0.55 |
| January 2004 | $1,000,000 | $0.59 |
| December 2003 | $1,000,000 | $0.74 |
| November 2003 | $1,000,000 | $0.42 |
| October 2003 | $1,000,000 | $0.27 |
| September 2003 | $1,000,000 | $0.23 |
| August 2003 | $1,000,000 | $0.23 |
| July 2003 | $1,000,000 | $0.22 |
| June 2003 | $1,000,000 | $0.26 |
| May 2003 | $1,000,000 | $0.19 |
| April 2003 | $1,000,000 | $0.15 |
| March 2003 | $1,000,000 | $0.14 |
| February 2003 | $1,000,000 | $0.16 |
| January 2003 | $1,000,000 | $0.16 |
| December 2002 | $1,000,000 | $0.19 |
| November 2002 | $1,000,000 | $0.18 |
| October 2002 | $1,000,000 | $0.14 |
| September 2002 | $1,000,000 | $0.16 |
| August 2002 | $1,000,000 | $0.19 |
| July 2002 | $1,000,000 | $0.19 |
| June 2002 | $1,000,000 | $0.21 |
| May 2002 | $1,000,000 | $0.30 |
| April 2002 | $1,000,000 | $0.29 |
| March 2002 | $1,000,000 | $0.30 |
| February 2002 | $1,000,000 | $0.26 |
| January 2002 | $1,000,000 | $0.30 |
| December 2001 | $1,000,000 | $0.16 |
| November 2001 | $1,000,000 | $0.18 |
| October 2001 | $1,000,000 | $0.16 |
| September 2001 | $1,000,000 | $0.18 |
| August 2001 | $1,000,000 | $0.23 |
| July 2001 | $1,000,000 | $0.26 |
| June 2001 | $1,000,000 | $0.29 |
| May 2001 | $1,000,000 | $0.34 |
| April 2001 | $1,000,000 | $0.25 |
| March 2001 | $1,000,000 | $0.23 |
| February 2001 | $1,000,000 | $0.26 |
| January 2001 | $1,000,000 | $0.43 |
| December 2000 | $1,000,000 | $0.25 |
| November 2000 | $1,000,000 | $0.29 |
| October 2000 | $1,000,000 | $0.32 |
| September 2000 | $1,000,000 | $0.47 |
| August 2000 | $1,000,000 | $0.51 |
| July 2000 | $1,000,000 | $0.52 |
| June 2000 | $1,000,000 | $0.52 |
| May 2000 | $1,000,000 | $0.62 |
| April 2000 | $1,000,000 | $0.95 |
| March 2000 | $1,000,000 | $1.56 |
| February 2000 | $1,000,000 | $0.96 |
| January 2000 | $1,000,000 | $0.14 |
| December 1999 | $1,000,000 | $0.14 |
| November 1999 | $1,000,000 | $0.15 |
| October 1999 | $1,000,000 | $0.16 |
| September 1999 | $1,000,000 | $0.14 |
| August 1999 | $1,000,000 | $0.14 |
| July 1999 | $1,000,000 | $0.14 |
| June 1999 | $1,000,000 | $0.15 |
| May 1999 | $1,000,000 | $0.17 |
| April 1999 | $1,000,000 | $0.20 |
| March 1999 | $1,000,000 | $0.18 |
| February 1999 | $1,000,000 | $0.10 |
| January 1999 | $1,000,000 | $0.10 |
| December 1998 | $1,000,000 | $0.11 |
| November 1998 | $1,000,000 | $0.17 |
| October 1998 | $1,000,000 | $0.18 |
| September 1998 | $1,000,000 | $0.16 |
| August 1998 | $1,000,000 | $0.18 |
| July 1998 | $1,000,000 | $0.20 |
| June 1998 | $1,000,000 | $0.20 |
| May 1998 | $1,000,000 | $0.24 |
| April 1998 | $1,000,000 | $0.22 |
| March 1998 | $1,000,000 | $0.28 |
| February 1998 | $1,000,000 | $0.20 |
| January 1998 | $1,000,000 | $0.16 |
| December 1997 | $1,000,000 | $0.20 |
| November 1997 | $1,000,000 | $0.21 |
| October 1997 | $1,000,000 | $0.21 |
| September 1997 | $1,000,000 | $0.24 |
| August 1997 | $1,000,000 | $0.28 |
| July 1997 | $1,000,000 | $0.18 |
| June 1997 | $1,000,000 | $0.14 |
| May 1997 | $1,000,000 | $0.16 |
| April 1997 | $1,000,000 | $0.17 |
| March 1997 | $1,000,000 | $0.16 |
| February 1997 | $1,000,000 | $0.18 |
| January 1997 | $1,000,000 | $0.14 |
| December 1996 | $1,000,000 | $0.18 |
| November 1996 | $1,000,000 | $0.30 |
| October 1996 | $1,000,000 | $0.32 |
| September 1996 | $1,000,000 | $0.40 |
| August 1996 | $1,000,000 | $0.45 |
| July 1996 | $1,000,000 | $0.45 |
| June 1996 | $1,000,000 | $0.29 |
| May 1996 | $1,000,000 | $0.29 |
| April 1996 | $1,000,000 | $0.31 |
| March 1996 | $1,000,000 | $0.45 |
| February 1996 | $1,000,000 | $0.22 |
| January 1996 | $1,000,000 | $0.24 |
| December 1995 | $1,000,000 | $0.38 |
| November 1995 | $1,000,000 | $0.34 |
| October 1995 | $1,000,000 | $0.50 |
| September 1995 | $1,000,000 | $0.84 |
| August 1995 | $1,000,000 | $0.88 |
| July 1995 | $1,000,000 | $0.56 |
| June 1995 | $63,720 | $63,720 |
| May 1995 | $60,000 | $60,000 |
| April 1995 | $63,720 | $63,720 |
| March 1995 | $97,560 | $97,560 |
| February 1995 | $90,000 | $90,000 |
| January 1995 | $97,560 | $97,560 |
| December 1994 | $105,000 | $105,000 |
| November 1994 | $101,280 | $101,280 |
| October 1994 | $135,000 | $135,000 |
| September 1994 | $120,000 | $120,000 |
| August 1994 | $105,000 | $105,000 |
| July 1994 | $120,000 | $120,000 |
| June 1994 | $105,000 | $105,000 |
| May 1994 | $120,000 | $120,000 |
| April 1994 | $153,720 | $153,720 |
TENX
Price: $3.53
52 week price:
Earnings Per Share: -31.04 USD
P/E Ratio: -0.10
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 57000
Ebitda: -44.8 millionMarket Capitalization: 7.5 million