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

$TENX: Tenax Therapeutics, Inc. - Common Stock

+ Pharmaceutical , Medicine



Clear duplicates of prices



2025-06-16
TENX 2025-06-16 00:07:310.00 0.00 -2.67%
TENX 2025-06-16 05:02:126.40 4.96 -2.67%
TENX 2025-06-16 07:02:126.40 5.14 -2.67%
TENX 2025-06-16 10:03:125.77 5.62 0.83%
TENX 2025-06-16 11:02:095.82 5.65 -0.67%
TENX 2025-06-16 12:03:035.89 5.71 0.83%
TENX 2025-06-16 13:02:116.00 5.78 1.00%
TENX 2025-06-16 14:03:065.99 5.82 1.67%
TENX 2025-06-16 15:02:095.97 5.55 2.17%
TENX 2025-06-16 16:03:036.80 5.76 3.84%
TENX 2025-06-16 17:02:056.70 5.76 3.95%
TENX 2025-06-16 20:02:570.00 0.00 3.95%
2025-06-17
TENX 2025-06-17 05:02:376.73 4.96 3.95%
TENX 2025-06-17 07:02:106.73 5.14 3.95%
TENX 2025-06-17 09:02:036.70 5.14 3.95%
TENX 2025-06-17 10:03:026.15 5.62 0.34%
TENX 2025-06-17 11:02:066.15 5.87 -1.03%
TENX 2025-06-17 12:03:046.15 5.77 -1.37%
TENX 2025-06-17 13:02:105.93 5.66 -2.57%
TENX 2025-06-17 14:03:026.14 5.64 -2.57%
TENX 2025-06-17 15:02:126.09 5.57 -2.57%
TENX 2025-06-17 16:02:596.15 0.00 -7.38%
TENX 2025-06-17 16:30:33
8-K Sec report https://www.sec.gov/Archives/edgar/data/34956/000165495425007104/0001654954-25-007104-index.htm
8-K - TENAX THERAPEUTICS, INC. (0000034956) (Filer)
TENX 2025-06-17 17:02:046.15 5.14 -7.25%
TENX 2025-06-17 18:02:596.17 5.14 -7.25%
TENX 2025-06-17 20:03:020.00 0.00 -7.25%
2025-06-18
TENX 2025-06-18 05:02:156.73 4.96 -7.25%
TENX 2025-06-18 07:02:136.62 5.14 -7.25%
TENX 2025-06-18 09:02:126.09 5.14 -7.25%
TENX 2025-06-18 10:03:046.08 5.72 2.02%
TENX 2025-06-18 11:02:156.08 5.75 2.02%
TENX 2025-06-18 12:03:005.99 5.75 2.02%
TENX 2025-06-18 13:02:095.75 5.62 -0.84%
TENX 2025-06-18 14:03:045.83 5.64 -0.84%
TENX 2025-06-18 15:02:155.84 5.64 -0.84%
TENX 2025-06-18 16:03:105.98 5.61 0.00%
TENX 2025-06-18 17:02:095.98 5.14 0.00%
TENX 2025-06-18 20:03:040.00 0.00 0.00%
2025-06-20
TENX 2025-06-20 05:02:036.45 4.96 0.00%
TENX 2025-06-20 07:02:116.45 5.14 0.00%
TENX 2025-06-20 10:03:055.93 5.63 2.29%
TENX 2025-06-20 11:02:095.92 5.63 2.29%
TENX 2025-06-20 12:03:015.61 5.50 -1.06%
TENX 2025-06-20 13:02:065.49 5.37 -3.52%
TENX 2025-06-20 14:03:056.07 5.83 3.35%
TENX 2025-06-20 15:02:066.09 5.81 5.63%
TENX 2025-06-20 16:17:046.75 5.40 3.35%
TENX 2025-06-20 17:15:556.12 5.40 3.35%
TENX 2025-06-20 20:02:540.00 0.00 3.35%
2025-06-23
TENX 2025-06-23 05:02:057.32 4.71 3.35%
TENX 2025-06-23 07:02:067.05 5.00 3.35%
TENX 2025-06-23 09:12:066.57 3.94 3.35%
TENX 2025-06-23 10:05:235.83 5.61 -1.23%
TENX 2025-06-23 11:02:506.07 5.65 -2.29%
TENX 2025-06-23 12:02:225.92 5.65 -2.12%
TENX 2025-06-23 13:02:505.70 5.65 -2.29%
TENX 2025-06-23 14:02:265.86 5.76 -0.18%
TENX 2025-06-23 15:02:475.89 5.75 -0.53%
TENX 2025-06-23 16:02:256.11 5.30 -2.82%
TENX 2025-06-23 17:02:446.50 5.30 -3.11%
TENX 2025-06-23 20:02:190.00 0.00 -3.11%
2025-06-24
TENX 2025-06-24 05:02:127.05 4.71 -3.11%
TENX 2025-06-24 07:02:197.05 5.03 -3.11%
TENX 2025-06-24 09:02:116.49 5.05 -3.11%
TENX 2025-06-24 10:02:596.09 5.55 0.00%
TENX 2025-06-24 11:02:156.09 5.63 3.80%
TENX 2025-06-24 12:02:596.05 5.68 3.63%
TENX 2025-06-24 13:02:225.84 5.68 1.38%
TENX 2025-06-24 14:03:006.07 5.68 4.49%
TENX 2025-06-24 16:03:025.98 5.65 2.07%
TENX 2025-06-24 17:02:167.05 5.63 2.14%
TENX 2025-06-24 20:02:520.00 0.00 2.14%
2025-06-25
TENX 2025-06-25 05:02:157.05 4.71 2.14%
TENX 2025-06-25 07:02:117.05 6.00 2.14%
TENX 2025-06-25 09:02:157.05 5.30 4.80%
TENX 2025-06-25 10:03:066.07 5.56 2.31%
TENX 2025-06-25 11:02:195.97 5.73 3.38%
TENX 2025-06-25 12:03:056.15 6.01 6.23%
TENX 2025-06-25 13:02:166.15 6.03 5.69%
TENX 2025-06-25 14:03:026.13 5.76 6.23%
TENX 2025-06-25 15:02:136.13 5.85 2.67%
TENX 2025-06-25 16:02:587.00 5.78 4.80%
TENX 2025-06-25 17:02:146.49 5.78 4.71%
TENX 2025-06-25 18:02:586.49 5.30 4.71%
TENX 2025-06-25 20:02:540.00 0.00 4.71%
2025-06-26
TENX 2025-06-26 05:02:167.05 5.40 4.71%
TENX 2025-06-26 09:02:177.05 5.40 1.57%
TENX 2025-06-26 10:03:006.25 5.85 1.40%
TENX 2025-06-26 11:02:126.37 5.98 4.54%
TENX 2025-06-26 12:03:016.01 5.80 -1.57%
TENX 2025-06-26 13:02:176.14 5.72 -2.79%
TENX 2025-06-26 14:03:006.14 5.85 -2.79%
TENX 2025-06-26 15:02:126.14 5.85 -0.17%
TENX 2025-06-26 16:02:566.50 5.85 -2.09%
TENX 2025-06-26 17:02:106.50 5.85 -2.00%
TENX 2025-06-26 18:03:056.50 5.69 -2.00%
TENX 2025-06-26 20:02:580.00 0.00 -2.00%
2025-06-27
TENX 2025-06-27 05:00:496.76 4.71 -2.00%
TENX 2025-06-27 06:00:506.76 5.08 -2.00%
TENX 2025-06-27 09:00:446.76 5.14 -2.00%
TENX 2025-06-27 10:00:546.17 5.69 0.33%
TENX 2025-06-27 11:00:456.17 5.69 3.50%
TENX 2025-06-27 12:00:526.13 5.80 0.00%
TENX 2025-06-27 13:00:436.14 5.77 -1.50%
TENX 2025-06-27 14:00:516.14 5.80 -1.50%
TENX 2025-06-27 15:00:556.07 5.81 -1.50%
TENX 2025-06-27 16:00:515.93 5.76 -1.50%
TENX 2025-06-27 17:00:426.15 5.30 -1.34%
TENX 2025-06-27 21:00:420.00 0.00 -1.34%
2025-06-30
TENX 2025-06-30 05:00:476.62 4.71 -1.34%
TENX 2025-06-30 06:00:506.71 4.71 -1.34%
TENX 2025-06-30 07:00:466.71 5.03 -1.34%
TENX 2025-06-30 08:00:526.71 5.35 -1.34%
TENX 2025-06-30 09:00:486.76 5.72 -1.34%
TENX 2025-06-30 10:00:506.14 5.81 -1.34%
TENX 2025-06-30 11:00:456.14 5.83 -1.01%
TENX 2025-06-30 12:00:486.14 5.85 1.85%
TENX 2025-06-30 13:00:466.00 5.69 -2.69%
TENX 2025-06-30 14:00:576.00 5.70 -2.69%
TENX 2025-06-30 15:00:456.11 5.70 -2.18%
TENX 2025-06-30 16:00:575.91 5.70 -2.02%
TENX 2025-06-30 17:00:486.64 5.30 0.00%
TENX 2025-06-30 19:00:416.74 5.30 0.00%
TENX 2025-06-30 21:00:410.00 0.00 0.00%
2025-07-01
TENX 2025-07-01 05:00:476.76 4.71 0.00%
TENX 2025-07-01 08:00:546.76 5.03 0.00%
TENX 2025-07-01 09:00:476.76 5.30 0.00%
TENX 2025-07-01 10:00:476.17 5.69 -2.21%
TENX 2025-07-01 11:00:475.88 5.70 -2.04%
TENX 2025-07-01 12:00:495.96 5.72 0.34%
TENX 2025-07-01 13:00:475.90 5.73 0.85%
TENX 2025-07-01 14:00:595.84 5.73 -0.17%
TENX 2025-07-01 15:00:485.90 5.73 -0.68%
TENX 2025-07-01 16:00:515.85 5.75 -1.36%
TENX 2025-07-01 17:00:496.76 5.72 0.00%
TENX 2025-07-01 19:00:496.76 5.69 0.00%
TENX 2025-07-01 21:00:430.00 0.00 0.00%
2025-07-02
TENX 2025-07-02 05:00:486.76 5.09 0.00%
TENX 2025-07-02 08:00:536.76 5.51 0.00%
TENX 2025-07-02 10:00:525.97 5.74 -0.68%
TENX 2025-07-02 11:00:436.06 5.81 2.23%
TENX 2025-07-02 12:00:506.06 5.85 2.23%
TENX 2025-07-02 13:00:475.84 5.70 -0.68%
TENX 2025-07-02 15:00:445.85 5.67 -0.68%
TENX 2025-07-02 16:00:525.85 5.73 1.54%
TENX 2025-07-02 17:00:525.85 5.60 0.00%
TENX 2025-07-02 21:00:550.00 0.00 0.00%
2025-07-03
TENX 2025-07-03 05:00:496.22 5.13 0.00%
TENX 2025-07-03 09:00:516.22 5.30 0.00%
TENX 2025-07-03 10:00:546.09 5.73 1.04%
TENX 2025-07-03 11:00:506.09 5.82 1.74%
TENX 2025-07-03 12:00:535.90 5.81 1.39%
TENX 2025-07-03 13:00:465.89 5.81 1.39%
TENX 2025-07-03 14:00:485.93 5.81 1.39%
TENX 2025-07-03 15:00:485.93 5.81 1.92%
TENX 2025-07-03 18:00:510.00 0.00 1.92%
2025-07-07
TENX 2025-07-07 05:00:566.76 5.22 1.92%
TENX 2025-07-07 07:00:485.81 5.22 1.92%
TENX 2025-07-07 08:00:536.76 5.51 1.92%
TENX 2025-07-07 10:00:585.78 5.74 1.74%
TENX 2025-07-07 11:00:575.79 5.75 -0.35%
TENX 2025-07-07 12:00:515.79 5.76 -0.17%
TENX 2025-07-07 13:00:435.77 5.74 -1.05%
TENX 2025-07-07 14:00:525.77 5.74 -0.52%
TENX 2025-07-07 15:00:415.80 5.77 -0.35%
TENX 2025-07-07 16:00:525.79 5.75 -0.17%
TENX 2025-07-07 17:00:515.80 5.65 -0.86%
TENX 2025-07-07 21:00:440.00 0.00 -0.86%
2025-07-08
TENX 2025-07-08 05:00:546.76 5.17 -0.86%
TENX 2025-07-08 09:00:476.76 5.30 -0.86%
TENX 2025-07-08 10:00:495.81 5.75 0.86%
TENX 2025-07-08 11:00:455.81 5.76 0.86%
TENX 2025-07-08 13:00:475.81 5.76 0.52%
TENX 2025-07-08 14:00:515.87 5.76 2.24%
TENX 2025-07-08 15:00:495.98 5.76 2.24%
TENX 2025-07-08 16:00:555.91 5.76 0.69%
TENX 2025-07-08 17:00:545.98 5.75 0.17%
TENX 2025-07-08 21:00:500.00 0.00 0.17%
2025-07-09
TENX 2025-07-09 05:00:486.49 5.26 0.17%
TENX 2025-07-09 08:00:536.49 5.76 0.17%
TENX 2025-07-09 10:00:535.98 5.76 0.00%
TENX 2025-07-09 11:00:475.98 5.78 0.00%
TENX 2025-07-09 12:00:535.98 5.78 0.52%
TENX 2025-07-09 14:00:535.94 5.78 0.52%
TENX 2025-07-09 15:00:455.94 5.84 0.52%
TENX 2025-07-09 16:00:565.90 5.81 2.96%
TENX 2025-07-09 17:00:496.48 5.77 2.08%
TENX 2025-07-09 21:00:470.00 0.00 2.08%
2025-07-10
TENX 2025-07-10 05:00:586.49 5.28 2.08%
TENX 2025-07-10 07:00:506.49 5.78 2.08%
TENX 2025-07-10 08:00:567.00 5.28 2.08%
TENX 2025-07-10 09:00:547.00 5.30 2.08%
TENX 2025-07-10 10:00:545.96 5.87 1.56%
TENX 2025-07-10 11:00:485.85 5.74 0.00%
TENX 2025-07-10 12:00:475.85 5.78 0.00%
TENX 2025-07-10 14:00:535.85 5.78 -0.52%
TENX 2025-07-10 15:00:485.85 5.77 -1.56%
TENX 2025-07-10 16:00:555.84 5.78 -1.39%
TENX 2025-07-10 17:00:527.00 5.75 0.85%
TENX 2025-07-10 21:00:480.00 0.00 0.85%
2025-07-11
TENX 2025-07-11 05:02:197.59 5.28 0.85%
TENX 2025-07-11 07:02:107.05 5.28 0.85%
TENX 2025-07-11 08:03:087.00 5.28 0.85%
TENX 2025-07-11 09:02:187.00 5.30 0.85%
TENX 2025-07-11 10:03:195.88 5.78 2.04%
TENX 2025-07-11 11:02:115.89 5.78 -0.68%
TENX 2025-07-11 12:03:065.89 5.82 0.00%
TENX 2025-07-11 13:02:165.89 5.84 0.00%
TENX 2025-07-11 14:03:045.89 5.84 0.17%
TENX 2025-07-11 15:02:105.89 5.82 0.00%
TENX 2025-07-11 16:03:045.88 5.77 0.00%
TENX 2025-07-11 17:02:145.89 5.75 0.00%
TENX 2025-07-11 20:03:100.00 0.00 -1.37%
2025-07-14
TENX 2025-07-14 04:03:087.80 5.09 -1.37%
TENX 2025-07-14 05:02:106.99 5.26 -1.37%
TENX 2025-07-14 07:02:116.43 5.26 -1.37%
TENX 2025-07-14 10:03:145.93 5.76 -0.69%
TENX 2025-07-14 11:02:155.93 5.86 -0.69%
TENX 2025-07-14 13:02:125.93 5.76 -0.69%
TENX 2025-07-14 14:03:095.89 5.76 -0.17%
TENX 2025-07-14 16:03:0421.89 5.64 1.89%
TENX 2025-07-14 17:02:136.43 5.30 1.89%
TENX 2025-07-14 19:02:177.05 5.30 1.89%
TENX 2025-07-14 20:03:130.00 0.00 1.89%
2025-07-15
TENX 2025-07-15 05:02:217.59 5.28 1.89%
TENX 2025-07-15 07:02:266.42 5.28 1.89%
TENX 2025-07-15 08:03:076.42 5.51 1.89%
TENX 2025-07-15 10:03:116.07 5.95 0.34%
TENX 2025-07-15 11:02:265.98 5.75 0.86%
TENX 2025-07-15 13:02:245.98 5.76 0.86%
TENX 2025-07-15 14:03:025.98 5.82 0.86%
TENX 2025-07-15 16:03:026.40 5.71 0.51%


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.