|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 14.64 USD | -1.01% |
|
-4.56% | +20.10% |
| 07-02 | Wall Street Set to Open Higher in Thursday Trading; US Adds Only 57,000 Jobs in June | MT |
| 06-29 | Tenax Therapeutics, Inc.(NasdaqCM:TENX) added to Russell 2000 Index | CI |
Quotes 5-day view: Tenax Therapeutics, Inc.
Delayed Quote Nasdaq
| 2026-07-17 | 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | |
|---|---|---|---|---|---|
| Last | US$15.85 | US$15.68 | US$15.72 | US$14.79 | US$14.64 |
| Volume | 808,315 | 823,154 | 1,276,799 | 1,644,589 | 1,400,561 |
| Change | +5.11% | -1.07% | +0.26% | -5.92% | -1.01% |
| Opening | US$14.78 | US$15.81 | US$15.66 | US$15.92 | US$14.57 |
| High | US$16.18 | US$16.02 | US$16.25 | US$16.26 | US$15.06 |
| Low | US$14.55 | US$15.08 | US$15.43 | US$14.00 | US$14.35 |
Performance
| 1 day | -1.01% | ||
| 1 week | -4.56% | ||
| Current month | +0.62% | ||
| 1 month | +19.51% | ||
| 3 months | +5.17% | ||
| 6 months | -0.95% | ||
| Current year | +20.10% | ||
| 1 year | +143.19% | ||
| 3 years | -42.81% | ||
| 5 years | -99.51% | ||
| 10 years | -99.98% |
Volumes
marketsDaily volume
1,400,923
Estimated daily volume
1,400,923
Avg. Volume 20 sessions
1,361,147
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
19,927,192.08
Record volume 1
28,168,434
Record volume 2
9,428,121
Record volume 3
5,207,904
Capital turnover ratio
0.03
Float rotation
0.05
Basic data
Market Cap (USD)
755,647,219
Net sales (USD)
0
Number of employees
15
Sales / Employee (USD)
0
Free-Float
99.85 %
Free-Float capitalization (USD)
391,703,773
Average Daily Capital Traded
2.64%
Indicators
Moving average 5 days
15.42
Moving average 20 days
15.31
Moving average 50 days
13.07
Moving average 100 days
13.45
Price spread / (MMA5)
+5.36%
Price spread / (MMA20)
+4.56%
Price spread / (MMA50)
-10.76%
Price spread / (MMA100)
-8.13%
STIM
RSI 9 days
54.35
RSI 14 days
56.75
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.01% | -4.56% | +143.19% | -42.81% | 756M | |
| +1.08% | -6.74% | -2.31% | +10.45% | 46.06B | |
| +3.13% | +2.34% | +393.21% | +605.08% | 38.91B | |
| +2.14% | +4.98% | +10.55% | +65.45% | 35.57B | |
| +4.43% | +0.25% | +10.64% | -9.17% | 33.13B | |
| +1.23% | -1.99% | -0.05% | +30.76% | 26.42B | |
| +0.29% | -5.92% | - | - | 16.61B | |
| +14.71% | +14.47% | +26.81% | +146.99% | 15.08B | |
| -6.32% | -4.59% | +4.36% | +8.22% | 14.08B | |
| +1.82% | -1.02% | +5.46% | -30.74% | 12.81B | |
| Average | +1.92% | -2.27% | +65.76% | +87.14% | 23.94B | |
| Weighted average by Cap. | +2.09% | -2.47% | +74.34% | +129.12% |
Historical Quotes: Tenax Therapeutics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a2990261ac5b9ff1.z2o6JYR8ossqQCisJ99jhXp1Iwd77qkZRu1kbKDB10w.9zhCQNJIw6YeC3H1FO9R_TZNck1NhexDJ7UXL5fypn6_EkJA0Br3_Hw1ZQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 14.64 | 57,444 | 1,188,808 |
| 15:59:58 | 14.63 | 100 | 1,131,364 |
| 15:59:57 | 14.62 | 100 | 1,131,264 |
| 15:59:57 | 14.64 | 124 | 1,131,164 |
| 15:59:56 | 14.62 | 100 | 1,131,040 |
| 15:59:56 | 14.64 | 100 | 1,130,940 |
| 15:59:56 | 14.64 | 116 | 1,130,840 |
| 15:59:55 | 14.65 | 400 | 1,130,724 |
| 15:59:55 | 14.65 | 100 | 1,130,324 |
| 15:59:55 | 14.65 | 100 | 1,130,224 |
Course Extremes
| 1 week | 14 |  | 16.26 |
| 1 month | 12.41 | | 19.4 |
| Current year | 10.25 | | 19.4 |
| 1 year | 5.78 | | 19.4 |
| 3 years | 2.77 | | 61.2 |
| 5 years | 2.77 | | 3,135.04 |
| 10 years | 2.77 | | 85,120 |
Monthly variations
Annual variations
| 2026 | +20.10% | ||
| 2025 | +96.93% | ||
| 2024 | -71.82% | ||
| 2023 | -87.67% | ||
| 2022 | -89.29% | ||
| 2021 | -44.09% | ||
| 2020 | +31.91% | ||
| 2019 | +16.53% | ||
| 2018 | -87.65% | ||
| 2017 | -74.87% | ||
| 2016 | -40.55% | ||
| 2015 | -14.58% | ||
| 2014 | -14.67% | ||
| 2013 | -65.07% | ||
| 2012 | -54.95% | ||
| 2011 | -25.52% | ||
| 2010 | -67.89% | ||
| 2009 | +66.16% | ||
| 2008 | -21.31% | ||
| 2007 | +79.41% | ||
| 2006 | +25.93% | ||
| 2005 | -44.90% | ||
| 2004 | -66.89% | ||
| 2003 | +289.47% | ||
| 2002 | +18.75% | ||
| 2001 | -36.00% | ||
| 2000 | +78.57% | ||
| 1999 | +27.27% | ||
| 1998 | -43.59% | ||
| 1997 | +8.33% | ||
| 1996 | -52.00% | ||
| 1995 | -50.00% | ||
| 1994 | 0.00% | ||
| 1993 | -73.87% |
- Stock Market
- Stocks
- TENX Stock
- Quotes Tenax Therapeutics, Inc.
Select your edition
All financial news and data tailored to specific country editions
