|
Market Closed -
Nasdaq
16:00:00 2026-09-28 EDT
|
5-day change | 1st Jan Change | ||
| 1.850 USD | +2.21% |
|
-1.60% | -84.82% |
| 09-20 | Tenax Therapeutics, Inc.(NasdaqCM:TENX) added to S&P Global BMI Index | CI |
| 08-31 | Guggenheim Downgrades Tenax Therapeutics to Neutral From Buy | MT |
Stock exchange
Quotes 5-day view: Tenax Therapeutics, Inc.
Delayed Quote Nasdaq
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | US$1.940 | US$1.900 | US$1.890 | US$1.810 | US$1.850 |
| Volume | 2,189,187 | 2,353,048 | 4,080,062 | 1,997,253 | 2,209,344 |
| Change | +3.19% | -2.06% | -0.53% | -4.23% | +2.21% |
| Opening | US$1.880 | US$1.910 | US$1.890 | US$1.880 | US$1.810 |
| High | US$1.950 | US$1.940 | US$1.915 | US$1.930 | US$1.880 |
| Low | US$1.880 | US$1.855 | US$1.800 | US$1.810 | US$1.800 |
Performance
| 1 day | +2.21% | ||
| 1 week | -1.60% | ||
| Current month | +0.54% | ||
| 1 month | -13.15% | ||
| 3 months | -86.24% | ||
| 6 months | -87.58% | ||
| Current year | -84.82% | ||
| 1 year | -74.52% | ||
| 3 years | -92.03% | ||
| 5 years | -99.93% | ||
| 10 years | -100.00% |
Volumes
marketsDaily volume
2,209,344
Estimated daily volume
2,209,344
Avg. Volume 20 sessions
3,799,389
Daily volume ratio
0.58
Avg. Volume 20 sessions USD
7,028,869.65
Record volume 1
65,534,729
Record volume 2
32,913,531
Record volume 3
28,168,434
Capital turnover ratio
0.07
Float rotation
0.1
Basic data
Market Cap (USD)
105,971,626
Net sales (USD)
0
Number of employees
15
Sales / Employee (USD)
0
Free-Float
99.85%
Free-Float capitalization (USD)
69,129,781
Average Daily Capital Traded
6.63%
Indicators
Moving average 5 days
1.878
Moving average 20 days
1.898
Moving average 50 days
5.968
Moving average 100 days
9.299
Price spread / (MMA5)
+1.51%
Price spread / (MMA20)
+2.57%
Price spread / (MMA50)
+222.57%
Price spread / (MMA100)
+402.65%
STIM
RSI 9 days
30.72
RSI 14 days
27.85
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.21% | -1.60% | -74.52% | -92.03% | 106M | |
| +2.64% | +6.45% | +11.87% | +38.40% | 49.06B | |
| +0.22% | +0.40% | +50.91% | +37.06% | 44.6B | |
| -1.58% | +4.66% | +359.34% | +614.38% | 43.24B | |
| +1.70% | +0.36% | +12.56% | +99.27% | 41.73B | |
| +0.51% | -1.71% | +5.18% | +46.87% | 29.93B | |
| -0.48% | -1.32% | +23.98% | +150.01% | 17.19B | |
| +0.08% | +9.03% | +8.41% | - | 15.35B | |
| +1.76% | +0.85% | +29.13% | +48.42% | 15.54B | |
| +1.97% | -3.17% | - | - | 15.11B | |
| Average | +0.90% | +1.50% | +47.43% | +117.80% | 27.19B | |
| Weighted average by Cap. | +0.76% | +2.26% | +78.11% | +161.43% |
Historical Quotes: Tenax Therapeutics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
76f7084c06d173731d16f.9KxptwaAbz47P76c3DsJep9tvvNF2SU2Wy4vwQ_li3o.u-UghV70XwgOSvHWqnx-D-Yk9J4WrW9YPEl2s32j4AqC-hiORMckDFJTzQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 1.850 | 135,948 | 2,058,099 |
| 15:59:57 | 1.860 | 550 | 1,922,151 |
| 15:59:57 | 1.860 | 400 | 1,921,601 |
| 15:59:56 | 1.850 | 100 | 1,921,201 |
| 15:59:56 | 1.850 | 382 | 1,921,101 |
| 15:59:56 | 1.850 | 441 | 1,920,719 |
| 15:59:56 | 1.860 | 906 | 1,920,278 |
| 15:59:55 | 1.850 | 100 | 1,919,372 |
| 15:59:52 | 1.860 | 301 | 1,919,272 |
| 15:59:52 | 1.860 | 370 | 1,918,971 |
Price Extremes
| 1 week | 1.8 |  | 1.94 |
| 1 month | 1.73 | | 2.22 |
| Current year | 1.31 | | 19.4 |
| 1 year | 1.31 | | 19.4 |
| 3 years | 1.31 | | 61.2 |
| 5 years | 1.31 | | 3,135.04 |
| 10 years | 1.31 | | 84,800 |
Monthly variations
Annual variations
| 2026 | -84.82% | ||
| 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
