investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$TENX: Tenax Therapeutics, Inc. - Common Stock

+ Pharmaceutical , Medicine



Clear duplicates of prices



2025-11-24
TENX 2025-11-24 00:17:350.00 0.00 5.84%
TENX 2025-11-24 06:03:4910.85 7.80 5.84%
TENX 2025-11-24 08:03:4910.05 7.80 5.84%
TENX 2025-11-24 09:02:4810.05 8.17 5.84%
TENX 2025-11-24 11:02:478.57 8.17 2.72%
TENX 2025-11-24 12:03:428.75 8.53 5.97%
TENX 2025-11-24 13:02:488.72 8.48 5.84%
TENX 2025-11-24 14:06:468.97 8.60 7.65%
TENX 2025-11-24 15:02:559.00 8.76 8.17%
TENX 2025-11-24 16:05:308.90 8.60 7.39%
TENX 2025-11-24 17:03:109.20 8.51 4.80%
TENX 2025-11-24 18:03:449.20 8.68 4.54%
TENX 2025-11-24 19:02:549.35 8.68 13.25%
TENX 2025-11-24 20:03:519.35 8.75 13.25%
TENX 2025-11-24 21:06:230.00 0.00 12.27%
2025-11-25
TENX 2025-11-25 06:04:1910.11 7.63 12.27%
TENX 2025-11-25 08:03:4910.11 8.75 12.27%
TENX 2025-11-25 10:03:5010.11 9.03 12.27%
TENX 2025-11-25 11:02:539.49 9.28 4.05%
TENX 2025-11-25 12:03:539.39 9.34 4.66%
TENX 2025-11-25 13:02:469.40 9.26 4.05%
TENX 2025-11-25 14:03:459.39 9.19 3.80%
TENX 2025-11-25 15:02:459.32 9.26 3.93%
TENX 2025-11-25 16:03:499.59 9.41 6.26%
TENX 2025-11-25 17:02:4810.00 9.35 7.24%
TENX 2025-11-25 18:03:319.35 9.03 3.89%
TENX 2025-11-25 19:02:349.50 9.03 3.89%
TENX 2025-11-25 21:08:510.00 0.00 3.89%
2025-11-26
TENX 2025-11-26 06:03:4610.00 8.28 3.89%
TENX 2025-11-26 07:02:3910.00 8.28 1.22%
TENX 2025-11-26 08:03:4510.00 9.03 1.22%
TENX 2025-11-26 09:02:459.60 9.03 1.22%
TENX 2025-11-26 10:03:4410.00 9.58 1.78%
TENX 2025-11-26 11:02:469.36 9.09 -2.33%
TENX 2025-11-26 12:03:399.35 9.21 -0.56%
TENX 2025-11-26 13:03:049.55 9.26 1.22%
TENX 2025-11-26 14:03:459.45 9.27 0.00%
TENX 2025-11-26 15:02:469.45 9.26 0.33%
TENX 2025-11-26 16:03:449.45 9.27 -0.44%
TENX 2025-11-26 17:02:479.64 9.09 0.89%
TENX 2025-11-26 18:03:509.64 9.09 -1.06%
TENX 2025-11-26 19:03:109.47 9.13 0.43%
TENX 2025-11-26 21:09:110.00 0.00 0.43%
2025-11-27
TENX 2025-11-27 19:02:519.47 9.14 0.43%
TENX 2025-11-27 21:06:470.00 0.00 0.43%
2025-11-28
TENX 2025-11-28 06:03:5010.00 7.78 0.43%
TENX 2025-11-28 09:02:439.89 8.33 0.43%
TENX 2025-11-28 10:03:439.66 9.10 0.43%
TENX 2025-11-28 11:02:489.64 9.39 1.81%
TENX 2025-11-28 12:03:399.41 9.32 -1.60%
TENX 2025-11-28 13:02:519.48 9.36 -0.43%
TENX 2025-11-28 14:03:449.66 9.25 -0.43%
TENX 2025-11-28 15:02:499.66 9.60 -0.42%
TENX 2025-11-28 16:03:369.47 9.25 0.11%
TENX 2025-11-28 18:03:310.00 0.00 0.11%
2025-12-01
TENX 2025-12-01 06:03:4210.74 7.78 0.11%
TENX 2025-12-01 08:03:419.90 9.03 0.11%
TENX 2025-12-01 11:02:449.28 9.03 -3.48%
TENX 2025-12-01 12:03:419.16 8.89 -2.85%
TENX 2025-12-01 13:02:489.22 9.03 -3.91%
TENX 2025-12-01 14:03:549.22 9.05 -3.59%
TENX 2025-12-01 15:02:479.27 9.05 -1.80%
TENX 2025-12-01 16:03:519.31 9.18 -2.11%
TENX 2025-12-01 17:02:489.41 9.07 -3.70%
TENX 2025-12-01 18:03:449.41 9.00 -3.92%
TENX 2025-12-01 19:02:519.41 8.90 -3.92%
TENX 2025-12-01 21:08:130.00 0.00 -3.92%
2025-12-02
TENX 2025-12-02 05:02:4010.00 0.00 -3.92%
TENX 2025-12-02 06:03:5410.00 7.78 -3.92%
TENX 2025-12-02 08:03:509.28 9.07 -3.92%
TENX 2025-12-02 09:02:479.28 8.90 0.00%
TENX 2025-12-02 11:02:469.14 8.90 -0.42%
TENX 2025-12-02 12:05:059.00 8.90 -0.74%
TENX 2025-12-02 13:03:369.06 8.81 -0.11%
TENX 2025-12-02 14:02:499.06 8.84 -0.11%
TENX 2025-12-02 15:03:379.05 8.85 -0.64%
TENX 2025-12-02 16:02:569.04 8.92 -0.85%
TENX 2025-12-02 17:03:349.01 8.85 -0.64%
TENX 2025-12-02 18:02:469.01 8.85 -0.66%
TENX 2025-12-02 20:02:519.01 8.85 -2.43%
TENX 2025-12-02 21:14:040.00 0.00 -2.43%
2025-12-03
TENX 2025-12-03 05:03:420.00 8.50 -2.43%
TENX 2025-12-03 06:02:5410.85 8.50 -2.43%
TENX 2025-12-03 07:03:4410.00 8.50 -2.43%
TENX 2025-12-03 08:02:599.01 8.50 -2.43%
TENX 2025-12-03 11:03:388.99 8.85 -0.22%
TENX 2025-12-03 12:02:478.97 8.76 -0.77%
TENX 2025-12-03 13:03:319.01 8.88 0.00%
TENX 2025-12-03 14:02:549.06 8.91 0.55%
TENX 2025-12-03 15:03:469.07 9.01 0.66%
TENX 2025-12-03 16:02:569.32 9.01 1.32%
TENX 2025-12-03 17:03:509.90 8.96 1.98%
TENX 2025-12-03 18:03:069.90 8.97 0.00%
TENX 2025-12-03 19:03:449.90 8.96 0.00%
TENX 2025-12-03 21:14:330.00 0.00 0.00%
2025-12-04
TENX 2025-12-04 05:03:4821.89 8.50 0.00%
TENX 2025-12-04 06:03:0510.00 8.50 0.00%
TENX 2025-12-04 08:03:079.90 8.50 0.00%
TENX 2025-12-04 11:08:289.19 8.80 -2.00%
TENX 2025-12-04 12:02:509.30 9.14 -0.67%
TENX 2025-12-04 13:07:009.33 9.30 0.89%
TENX 2025-12-04 14:02:589.23 9.01 -1.44%
TENX 2025-12-04 15:03:449.23 9.11 -0.89%
TENX 2025-12-04 16:03:339.22 9.16 -0.11%
TENX 2025-12-04 17:03:299.55 9.24 1.89%
TENX 2025-12-04 18:02:499.48 8.50 -0.11%
TENX 2025-12-04 19:03:459.48 8.61 -0.11%
TENX 2025-12-04 20:02:539.48 8.76 -0.11%
TENX 2025-12-04 21:15:010.00 0.00 -0.11%
2025-12-05
TENX 2025-12-05 06:02:5810.50 7.78 -0.11%
TENX 2025-12-05 08:02:549.48 8.33 -0.11%
TENX 2025-12-05 09:03:399.48 8.72 -0.11%
TENX 2025-12-05 11:03:489.59 9.51 2.29%
TENX 2025-12-05 12:02:519.84 9.69 4.46%
TENX 2025-12-05 13:03:379.83 9.76 4.57%
TENX 2025-12-05 14:02:509.81 9.53 3.70%
TENX 2025-12-05 15:03:359.81 9.65 3.92%
TENX 2025-12-05 16:03:129.80 9.47 4.57%
TENX 2025-12-05 17:03:339.82 8.93 3.37%
TENX 2025-12-05 18:02:429.82 8.93 1.39%
TENX 2025-12-05 19:03:5210.00 8.93 5.45%
TENX 2025-12-05 21:09:350.00 0.00 5.45%
2025-12-08
TENX 2025-12-08 05:02:490.00 8.50 5.45%
TENX 2025-12-08 06:03:3710.85 8.50 5.45%
TENX 2025-12-08 07:02:3710.85 9.84 5.45%
TENX 2025-12-08 08:03:5510.00 9.86 2.03%
TENX 2025-12-08 09:03:0310.00 9.84 2.03%
TENX 2025-12-08 11:02:379.86 9.76 2.14%
TENX 2025-12-08 12:03:4510.00 9.89 2.67%
TENX 2025-12-08 13:03:0610.02 9.90 3.74%
TENX 2025-12-08 14:04:0210.14 10.01 4.71%
TENX 2025-12-08 15:03:1310.54 10.39 9.63%
TENX 2025-12-08 16:03:5110.54 10.22 8.77%
TENX 2025-12-08 17:02:5810.57 10.23 7.06%
TENX 2025-12-08 18:04:0310.57 10.23 6.84%
TENX 2025-12-08 21:07:470.00 0.00 6.84%
2025-12-09
TENX 2025-12-09 06:03:5416.48 7.78 6.84%
TENX 2025-12-09 08:03:5310.38 8.88 0.93%
TENX 2025-12-09 09:02:5010.50 8.33 0.93%
TENX 2025-12-09 10:04:4210.50 7.65 0.93%
TENX 2025-12-09 11:02:539.99 9.80 -3.94%
TENX 2025-12-09 12:03:5710.40 10.25 0.10%
TENX 2025-12-09 13:03:0010.50 10.27 1.66%
TENX 2025-12-09 14:04:3210.50 10.23 -0.62%
TENX 2025-12-09 15:03:3810.33 10.07 -1.97%
TENX 2025-12-09 16:03:5510.33 10.06 -1.24%
TENX 2025-12-09 17:03:4710.35 9.69 -4.66%
TENX 2025-12-09 18:03:4610.35 8.60 -5.73%
TENX 2025-12-09 19:03:5710.35 9.40 -5.73%
TENX 2025-12-09 21:04:520.00 0.00 -5.73%
2025-12-10
TENX 2025-12-10 05:03:000.00 8.50 -5.73%
TENX 2025-12-10 06:04:0811.39 8.50 -5.73%
TENX 2025-12-10 08:03:5010.82 9.69 -5.73%
TENX 2025-12-10 11:02:429.85 9.40 -2.43%
TENX 2025-12-10 12:03:399.85 9.75 -0.87%
TENX 2025-12-10 13:02:5310.16 9.88 0.29%
TENX 2025-12-10 14:04:049.80 9.76 -0.39%
TENX 2025-12-10 15:02:409.90 9.73 -1.07%
TENX 2025-12-10 16:03:569.83 9.69 -2.04%
TENX 2025-12-10 17:02:3610.60 9.30 -0.19%
TENX 2025-12-10 18:04:0510.60 9.30 -0.20%
TENX 2025-12-10 20:03:5110.60 9.90 -0.20%
TENX 2025-12-10 21:06:140.00 0.00 -0.20%
TENX 2025-12-10 22:09:1010.60 9.90 -0.20%
2025-12-11
TENX 2025-12-11 05:02:460.00 8.50 -0.20%
TENX 2025-12-11 06:03:4615.71 8.50 -0.20%
TENX 2025-12-11 07:02:3915.71 8.50 -2.74%
TENX 2025-12-11 08:03:4710.60 9.90 -2.74%
TENX 2025-12-11 09:02:3710.50 9.90 -2.74%
TENX 2025-12-11 10:04:0010.50 10.01 -2.74%
TENX 2025-12-11 11:03:089.98 9.68 1.42%
TENX 2025-12-11 12:03:539.98 9.81 1.62%
TENX 2025-12-11 13:02:539.80 9.60 -0.61%
TENX 2025-12-11 14:03:449.85 9.74 -0.81%
TENX 2025-12-11 15:02:519.93 9.69 -0.71%
TENX 2025-12-11 16:03:4910.00 9.91 1.73%
TENX 2025-12-11 17:02:3810.24 9.60 0.30%
TENX 2025-12-11 18:04:4010.24 9.60 0.31%
TENX 2025-12-11 21:05:400.00 0.00 0.31%
2025-12-12
TENX 2025-12-12 05:02:3321.89 0.00 0.31%
TENX 2025-12-12 06:03:4715.75 7.78 0.31%
TENX 2025-12-12 08:03:4010.60 9.40 0.31%
TENX 2025-12-12 10:04:2910.50 9.55 0.31%
TENX 2025-12-12 11:04:2210.05 9.93 2.04%
TENX 2025-12-12 12:03:3510.05 9.94 1.73%
TENX 2025-12-12 13:02:3310.40 10.19 4.58%
TENX 2025-12-12 14:03:4010.38 10.23 5.40%
TENX 2025-12-12 15:02:3910.62 10.47 7.64%
TENX 2025-12-12 16:03:5710.29 10.10 4.18%
TENX 2025-12-12 17:02:3110.63 10.22 5.40%
TENX 2025-12-12 18:03:3210.63 10.57 5.38%
TENX 2025-12-12 20:03:2910.62 10.57 7.72%
TENX 2025-12-12 21:04:540.00 0.00 7.72%
2025-12-15
TENX 2025-12-15 05:02:3921.89 0.00 7.72%
TENX 2025-12-15 06:03:3911.00 9.42 7.72%
TENX 2025-12-15 08:03:4110.62 10.35 7.72%
TENX 2025-12-15 09:02:4410.62 10.57 7.72%
TENX 2025-12-15 10:03:4710.49 10.35 0.10%
TENX 2025-12-15 11:02:4010.68 10.43 2.13%
TENX 2025-12-15 12:03:3610.59 10.40 2.34%
TENX 2025-12-15 13:02:3410.72 10.40 3.35%
TENX 2025-12-15 14:03:4210.92 10.73 4.57%
TENX 2025-12-15 15:02:4810.79 10.60 2.74%
TENX 2025-12-15 16:03:5210.88 10.71 4.47%
TENX 2025-12-15 17:02:4210.94 10.61 2.54%
TENX 2025-12-15 18:03:3310.94 10.30 2.41%
TENX 2025-12-15 21:05:410.00 0.00 2.41%
2025-12-16
TENX 2025-12-16 06:03:4011.00 7.78 2.41%
TENX 2025-12-16 08:03:5810.95 10.30 2.41%
TENX 2025-12-16 11:02:4210.94 10.52 0.00%
TENX 2025-12-16 12:03:3310.83 10.52 0.77%
TENX 2025-12-16 13:02:3610.84 10.73 1.64%
TENX 2025-12-16 14:03:3411.24 10.85 4.34%
TENX 2025-12-16 15:02:4011.19 10.83 4.44%
TENX 2025-12-16 16:03:3511.23 11.00 4.63%
TENX 2025-12-16 17:02:4011.46 8.60 5.40%
TENX 2025-12-16 18:03:2711.42 11.26 7.35%
TENX 2025-12-16 19:03:0211.15 11.06 4.90%
TENX 2025-12-16 21:05:050.00 0.00 4.34%
2025-12-17
TENX 2025-12-17 05:02:4911.54 0.00 4.34%
TENX 2025-12-17 06:03:5112.15 7.78 4.34%
TENX 2025-12-17 07:02:5011.20 7.78 4.34%
TENX 2025-12-17 08:03:4511.20 7.87 4.34%
TENX 2025-12-17 10:03:3611.20 11.00 4.34%
TENX 2025-12-17 11:03:0311.40 11.07 0.85%
TENX 2025-12-17 12:03:4612.00 11.59 5.37%
TENX 2025-12-17 13:02:3912.00 11.71 7.07%
TENX 2025-12-17 14:03:4211.99 11.75 7.35%
TENX 2025-12-17 15:02:4411.99 11.75 6.50%
TENX 2025-12-17 16:03:5211.99 11.83 7.07%
TENX 2025-12-17 17:03:0312.00 11.53 3.86%
TENX 2025-12-17 18:00:18
8-K Sec report https://www.sec.gov/Archives/edgar/data/34956/000165495425014059/0001654954-25-014059-index.htm
8-K - TENAX THERAPEUTICS, INC. (0000034956) (Filer)
TENX 2025-12-17 18:03:3411.85 11.79 3.67%
TENX 2025-12-17 19:03:1811.84 11.79 3.67%
TENX 2025-12-17 20:03:3811.84 11.79 6.09%
TENX 2025-12-17 21:05:370.00 0.00 6.18%
2025-12-18
TENX 2025-12-18 05:02:4415.92 8.50 6.18%
TENX 2025-12-18 07:02:4115.92 11.69 6.18%
TENX 2025-12-18 08:03:4212.88 12.08 2.69%
TENX 2025-12-18 10:03:3612.52 12.08 2.69%
TENX 2025-12-18 11:02:4512.79 12.50 6.54%
TENX 2025-12-18 12:03:3913.39 13.14 14.87%
TENX 2025-12-18 13:02:3813.74 13.34 17.20%
TENX 2025-12-18 14:03:3613.63 13.30 14.43%
TENX 2025-12-18 15:02:4813.29 12.63 9.41%
TENX 2025-12-18 16:03:4613.21 13.00 11.38%
TENX 2025-12-18 17:02:4213.03 12.50 9.32%
TENX 2025-12-18 18:03:3413.03 12.52 8.82%
TENX 2025-12-18 19:03:0413.46 12.82 8.82%
TENX 2025-12-18 20:03:3113.36 12.52 14.25%
TENX 2025-12-18 21:05:550.00 0.00 14.25%
2025-12-19
TENX 2025-12-19 05:02:5221.89 0.00 14.25%
TENX 2025-12-19 06:03:3615.92 11.73 14.25%
TENX 2025-12-19 08:03:3313.21 12.50 14.25%
TENX 2025-12-19 09:02:3713.58 12.50 6.36%
TENX 2025-12-19 10:03:3713.58 13.00 5.77%
TENX 2025-12-19 11:03:4113.50 13.31 5.60%
TENX 2025-12-19 12:03:5713.84 13.71 8.06%
TENX 2025-12-19 13:02:4514.19 13.95 11.20%
TENX 2025-12-19 14:03:5713.79 13.60 7.12%
TENX 2025-12-19 15:03:0113.61 13.33 4.50%
TENX 2025-12-19 16:03:4213.28 13.05 4.16%
TENX 2025-12-19 17:04:0413.21 12.93 2.37%
TENX 2025-12-19 18:03:2913.73 12.82 8.97%
TENX 2025-12-19 19:03:0913.59 12.82 3.35%
TENX 2025-12-19 20:03:2713.65 13.05 6.01%
TENX 2025-12-19 21:06:230.00 0.00 6.01%
2025-12-22
TENX 2025-12-22 05:02:4421.89 0.00 6.01%
TENX 2025-12-22 06:03:4515.57 11.98 6.01%
TENX 2025-12-22 08:03:4615.14 12.91 6.01%
TENX 2025-12-22 10:03:3715.14 12.91 1.95%
TENX 2025-12-22 11:02:3713.27 13.10 1.33%
TENX 2025-12-22 12:03:4113.30 13.07 1.01%
TENX 2025-12-22 13:02:4113.35 12.99 -0.39%
TENX 2025-12-22 14:03:5512.90 12.79 -1.95%
TENX 2025-12-22 15:02:4312.99 12.68 -2.34%
TENX 2025-12-22 16:03:5012.68 12.38 -3.90%
TENX 2025-12-22 17:02:4415.14 12.00 -4.91%
TENX 2025-12-22 18:03:4112.99 11.66 -6.64%
TENX 2025-12-22 19:02:5712.99 12.25 -6.64%
TENX 2025-12-22 21:05:340.00 0.00 -6.64%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.