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

$TENX: Tenax Therapeutics, Inc. - Common Stock

+ Pharmaceutical , Medicine



Clear duplicates of prices



2026-04-14
TENX 2026-04-14 00:03:520.00 0.00 0.55%
TENX 2026-04-14 04:03:4515.17 5.80 0.55%
TENX 2026-04-14 07:02:5315.00 13.66 0.55%
TENX 2026-04-14 09:02:4415.17 14.50 0.55%
TENX 2026-04-14 10:03:4814.89 14.74 2.29%
TENX 2026-04-14 11:02:5814.81 14.77 2.22%
TENX 2026-04-14 12:03:4914.81 14.64 1.04%
TENX 2026-04-14 13:02:5914.85 14.75 1.73%
TENX 2026-04-14 14:03:4814.83 14.66 1.18%
TENX 2026-04-14 15:02:4814.91 14.77 2.15%
TENX 2026-04-14 16:03:3815.17 14.50 2.00%
TENX 2026-04-14 20:03:570.00 0.00 2.00%
2026-04-15
TENX 2026-04-15 04:03:4915.17 5.95 2.00%
TENX 2026-04-15 07:02:4215.17 13.05 2.00%
TENX 2026-04-15 09:02:4415.17 10.50 2.00%
TENX 2026-04-15 10:08:1514.66 14.53 -1.52%
TENX 2026-04-15 11:02:5114.22 14.17 -4.21%
TENX 2026-04-15 12:03:5314.21 14.11 -4.14%
TENX 2026-04-15 13:02:5014.05 14.02 -5.10%
TENX 2026-04-15 14:03:4314.16 14.09 -4.62%
TENX 2026-04-15 15:02:5114.16 14.07 -4.62%
TENX 2026-04-15 16:03:5615.00 13.80 -5.14%
TENX 2026-04-15 17:02:5914.18 13.80 -3.99%
TENX 2026-04-15 18:03:4815.17 13.94 -3.32%
TENX 2026-04-15 20:03:560.00 0.00 -3.32%
2026-04-16
TENX 2026-04-16 04:04:1018.45 12.82 -3.32%
TENX 2026-04-16 07:03:1514.99 13.90 -3.32%
TENX 2026-04-16 08:03:5214.99 14.00 0.00%
TENX 2026-04-16 09:02:4814.99 13.91 -0.61%
TENX 2026-04-16 10:03:4013.62 13.54 -2.84%
TENX 2026-04-16 11:02:5613.42 13.35 -4.40%
TENX 2026-04-16 12:03:4613.58 13.52 -3.38%
TENX 2026-04-16 13:02:4613.40 13.35 -4.40%
TENX 2026-04-16 14:03:4413.52 13.47 -3.45%
TENX 2026-04-16 15:03:0913.43 13.37 -3.92%
TENX 2026-04-16 16:03:4514.20 13.14 -3.71%
TENX 2026-04-16 17:02:5614.20 13.29 -3.71%
TENX 2026-04-16 18:03:5314.20 13.28 -3.71%
TENX 2026-04-16 19:03:0714.20 13.53 -3.71%
TENX 2026-04-16 20:04:160.00 0.00 -5.14%
2026-04-17
TENX 2026-04-17 04:03:5918.45 13.27 -5.14%
TENX 2026-04-17 05:02:5718.45 13.27 -0.57%
TENX 2026-04-17 07:03:0314.15 13.27 -0.57%
TENX 2026-04-17 09:02:4714.15 13.49 -0.57%
TENX 2026-04-17 10:04:0213.44 13.27 -0.43%
TENX 2026-04-17 11:03:0014.19 14.12 5.28%
TENX 2026-04-17 12:04:0314.31 14.26 5.85%
TENX 2026-04-17 13:03:3314.34 14.28 5.92%
TENX 2026-04-17 14:04:0914.38 14.32 6.42%
TENX 2026-04-17 15:02:5814.45 14.38 6.50%
TENX 2026-04-17 16:03:5815.50 14.16 7.27%
TENX 2026-04-17 20:04:300.00 0.00 7.27%
2026-04-20
TENX 2026-04-20 04:03:4816.06 12.95 7.27%
TENX 2026-04-20 07:02:5114.88 13.70 7.27%
TENX 2026-04-20 08:03:5615.20 13.70 7.27%
TENX 2026-04-20 09:02:5014.55 14.45 7.27%
TENX 2026-04-20 10:03:5314.28 14.03 -1.85%
TENX 2026-04-20 11:02:4214.50 14.37 0.30%
TENX 2026-04-20 12:03:5014.49 14.34 -0.30%
TENX 2026-04-20 13:02:5714.45 14.41 0.07%
TENX 2026-04-20 14:03:5214.39 14.37 -0.45%
TENX 2026-04-20 15:02:5614.34 14.30 -0.89%
TENX 2026-04-20 16:03:3614.80 14.10 -2.35%
TENX 2026-04-20 17:02:4714.80 14.23 -2.35%
TENX 2026-04-20 19:03:2914.80 14.35 -0.42%
TENX 2026-04-20 20:04:030.00 0.00 -0.42%
2026-04-21
TENX 2026-04-21 04:04:0015.17 5.64 -0.42%
TENX 2026-04-21 07:02:4215.17 12.00 -0.42%
TENX 2026-04-21 08:03:4915.00 12.00 -0.42%
TENX 2026-04-21 09:02:4414.50 13.50 -0.42%
TENX 2026-04-21 10:03:4614.55 14.49 3.18%
TENX 2026-04-21 11:02:4414.18 14.08 -0.07%
TENX 2026-04-21 12:03:5114.00 13.88 -1.38%
TENX 2026-04-21 13:02:5213.91 13.87 -1.38%
TENX 2026-04-21 14:03:5013.89 13.76 -2.01%
TENX 2026-04-21 15:03:0813.75 13.72 -2.42%
TENX 2026-04-21 16:03:5715.17 13.60 -2.77%
TENX 2026-04-21 17:02:3515.08 13.80 -0.99%
TENX 2026-04-21 18:03:4715.08 13.60 -0.99%
TENX 2026-04-21 20:03:450.00 0.00 -0.99%
2026-04-22
TENX 2026-04-22 04:04:0015.17 5.48 -0.99%
TENX 2026-04-22 07:02:5815.00 13.36 0.92%
TENX 2026-04-22 08:00:16
8-K Sec report https://www.sec.gov/Archives/edgar/data/34956/000119312526168521/0001193125-26-168521-index.htm
8-K - TENAX THERAPEUTICS, INC. (0000034956) (Filer)
TENX 2026-04-22 10:03:5513.72 13.66 0.00%
TENX 2026-04-22 11:02:5913.70 13.46 -0.92%
TENX 2026-04-22 12:05:1513.57 13.53 -0.78%
TENX 2026-04-22 13:02:5113.54 13.51 -1.13%
TENX 2026-04-22 14:03:4313.96 13.59 -0.57%
TENX 2026-04-22 15:03:0213.66 13.55 -0.50%
TENX 2026-04-22 16:04:0915.00 13.36 0.66%
TENX 2026-04-22 17:02:5714.19 13.36 0.66%
TENX 2026-04-22 20:04:000.00 0.00 0.66%
2026-04-23
TENX 2026-04-23 04:04:2115.73 5.57 0.66%
TENX 2026-04-23 07:02:5314.20 13.25 0.66%
TENX 2026-04-23 10:03:4813.93 13.80 -0.15%
TENX 2026-04-23 11:03:2213.78 13.64 -1.68%
TENX 2026-04-23 12:04:0113.84 13.68 -1.17%
TENX 2026-04-23 13:02:5813.77 13.73 -1.10%
TENX 2026-04-23 14:04:0213.87 13.67 -0.58%
TENX 2026-04-23 15:02:5513.83 13.74 -0.88%
TENX 2026-04-23 16:03:5114.20 13.50 0.43%
TENX 2026-04-23 20:03:550.00 0.00 0.43%
2026-04-24
TENX 2026-04-24 04:04:1018.07 12.81 0.43%
TENX 2026-04-24 07:02:5015.37 13.23 0.43%
TENX 2026-04-24 09:02:4915.50 13.23 0.43%
TENX 2026-04-24 10:03:5313.90 13.60 -1.58%
TENX 2026-04-24 11:02:4514.04 13.83 0.50%
TENX 2026-04-24 12:04:3514.26 14.16 2.01%
TENX 2026-04-24 13:02:4814.45 14.31 3.38%
TENX 2026-04-24 14:03:4414.39 14.35 3.02%
TENX 2026-04-24 15:02:5914.39 14.30 2.95%
TENX 2026-04-24 16:03:4515.50 13.23 2.43%
TENX 2026-04-24 20:04:240.00 0.00 2.43%
2026-04-27
TENX 2026-04-27 04:04:0618.07 13.08 2.43%
TENX 2026-04-27 05:02:5018.07 13.02 2.43%
TENX 2026-04-27 06:03:4718.53 13.02 2.43%
TENX 2026-04-27 07:02:5615.80 13.25 2.43%
TENX 2026-04-27 09:02:4517.00 13.25 2.43%
TENX 2026-04-27 10:03:4314.82 14.69 2.72%
TENX 2026-04-27 11:02:4415.62 15.59 9.23%
TENX 2026-04-27 12:03:4815.92 15.81 10.88%
TENX 2026-04-27 13:02:3815.37 15.12 5.58%
TENX 2026-04-27 14:03:4615.21 15.15 6.59%
TENX 2026-04-27 15:02:4615.19 15.06 5.94%
TENX 2026-04-27 16:03:5015.30 14.80 4.90%
TENX 2026-04-27 17:02:4115.30 14.50 3.15%
TENX 2026-04-27 19:02:4215.30 14.55 3.15%
TENX 2026-04-27 20:03:320.00 0.00 3.15%
2026-04-28
TENX 2026-04-28 04:03:4618.07 12.81 3.15%
TENX 2026-04-28 07:02:4217.00 14.50 3.15%
TENX 2026-04-28 09:02:4015.50 14.50 3.15%
TENX 2026-04-28 10:03:3414.71 14.53 -3.29%
TENX 2026-04-28 11:02:3714.47 14.36 -4.76%
TENX 2026-04-28 12:03:3714.58 14.55 -3.71%
TENX 2026-04-28 13:02:5214.34 14.26 -5.45%
TENX 2026-04-28 14:03:4014.42 14.40 -4.76%
TENX 2026-04-28 15:02:4114.67 14.53 -3.92%
TENX 2026-04-28 16:03:4214.50 14.10 -3.31%
TENX 2026-04-28 17:02:4715.50 14.10 -3.31%
TENX 2026-04-28 20:03:470.00 0.00 -3.31%
2026-04-29
TENX 2026-04-29 04:03:5718.45 12.90 -3.31%
TENX 2026-04-29 05:02:4614.60 12.90 -3.31%
TENX 2026-04-29 07:02:4814.60 13.80 -3.31%
TENX 2026-04-29 08:03:4514.60 13.80 0.00%
TENX 2026-04-29 10:03:4614.18 14.00 -4.04%
TENX 2026-04-29 11:02:4414.10 14.05 -3.31%
TENX 2026-04-29 12:03:4513.82 13.74 -5.23%
TENX 2026-04-29 13:02:4813.62 13.56 -6.62%
TENX 2026-04-29 14:03:5713.37 13.29 -8.60%
TENX 2026-04-29 15:02:4413.08 13.02 -10.19%
TENX 2026-04-29 16:03:4813.43 12.79 -12.40%
TENX 2026-04-29 17:02:5413.43 12.79 -11.23%
TENX 2026-04-29 18:03:4812.92 12.79 -11.23%
TENX 2026-04-29 19:02:5413.43 13.00 -11.23%
TENX 2026-04-29 20:03:520.00 0.00 -10.89%
2026-04-30
TENX 2026-04-30 04:03:4418.07 11.68 -10.89%
TENX 2026-04-30 05:02:4515.19 12.77 7.67%
TENX 2026-04-30 07:02:5013.90 12.96 7.67%
TENX 2026-04-30 08:03:4513.48 12.96 7.67%
TENX 2026-04-30 09:02:4613.40 12.96 7.67%
TENX 2026-04-30 10:03:4213.58 13.37 4.86%
TENX 2026-04-30 11:02:4613.45 13.34 4.32%
TENX 2026-04-30 12:03:4513.22 13.17 2.88%
TENX 2026-04-30 13:02:3713.28 13.26 3.49%
TENX 2026-04-30 14:03:4613.24 13.23 3.22%
TENX 2026-04-30 15:03:0513.21 13.20 2.95%
TENX 2026-04-30 16:03:5113.69 13.03 2.19%
TENX 2026-04-30 17:03:0313.69 13.13 4.15%
TENX 2026-04-30 18:03:5313.69 13.13 4.69%
TENX 2026-04-30 20:03:560.00 0.00 4.69%
2026-05-01
TENX 2026-05-01 04:03:5313.73 13.20 4.69%
TENX 2026-05-01 05:02:4813.40 13.24 1.64%
TENX 2026-05-01 06:03:4713.40 13.33 2.27%
TENX 2026-05-01 07:02:5513.40 13.33 2.35%
TENX 2026-05-01 09:02:4413.39 13.33 2.35%
TENX 2026-05-01 10:03:4813.09 12.96 -0.78%
TENX 2026-05-01 11:03:4812.92 12.86 -1.72%
TENX 2026-05-01 12:03:4912.79 12.75 -2.74%
TENX 2026-05-01 13:02:5312.63 12.60 -3.91%
TENX 2026-05-01 14:03:5012.79 12.69 -3.05%
TENX 2026-05-01 15:02:4912.84 12.78 -2.35%
TENX 2026-05-01 16:04:0813.70 12.70 -2.44%
TENX 2026-05-01 17:02:3713.70 12.70 -1.68%
TENX 2026-05-01 18:03:4113.70 12.70 -3.05%
TENX 2026-05-01 20:03:450.00 0.00 -3.05%
2026-05-04
TENX 2026-05-04 04:03:5314.90 11.61 -3.05%
TENX 2026-05-04 05:02:4014.90 12.78 -3.05%
TENX 2026-05-04 06:03:5114.90 12.69 -3.05%
TENX 2026-05-04 07:02:4614.11 12.78 -3.05%
TENX 2026-05-04 08:03:4213.94 12.78 -3.05%
TENX 2026-05-04 10:04:3913.25 13.14 3.28%
TENX 2026-05-04 11:02:4913.07 13.05 2.21%
TENX 2026-05-04 12:03:5213.04 12.91 1.14%
TENX 2026-05-04 13:02:5713.05 12.97 1.60%
TENX 2026-05-04 14:04:3613.09 13.01 2.14%
TENX 2026-05-04 15:02:5113.03 13.00 1.75%
TENX 2026-05-04 16:03:4713.40 12.95 4.30%
TENX 2026-05-04 17:02:5613.40 13.32 4.30%
TENX 2026-05-04 18:03:4513.40 13.33 4.30%
TENX 2026-05-04 20:03:540.00 0.00 4.30%
2026-05-05
TENX 2026-05-05 04:04:1714.90 12.40 4.30%
TENX 2026-05-05 07:02:4813.88 12.40 0.70%
TENX 2026-05-05 08:03:4613.88 13.06 -1.96%
TENX 2026-05-05 10:03:4413.20 13.14 -0.86%
TENX 2026-05-05 11:02:4712.98 12.91 -2.97%
TENX 2026-05-05 12:04:0112.82 12.73 -4.46%
TENX 2026-05-05 13:02:5512.79 12.62 -5.16%
TENX 2026-05-05 14:03:4912.72 12.67 -4.77%
TENX 2026-05-05 15:02:4912.68 12.65 -5.01%
TENX 2026-05-05 16:03:5012.90 12.65 -4.95%
TENX 2026-05-05 17:02:4012.75 12.50 -4.35%
TENX 2026-05-05 20:03:590.00 0.00 -4.35%
2026-05-06
TENX 2026-05-06 04:04:1215.52 11.43 -4.35%
TENX 2026-05-06 05:02:2715.52 12.45 -4.35%
TENX 2026-05-06 07:02:3114.50 12.49 -4.35%
TENX 2026-05-06 08:03:3114.50 12.50 0.08%
TENX 2026-05-06 10:03:3012.70 12.52 0.68%
TENX 2026-05-06 11:02:3212.49 12.40 -0.53%
TENX 2026-05-06 12:03:3312.59 12.36 -1.13%
TENX 2026-05-06 13:02:3012.29 12.25 -1.73%
TENX 2026-05-06 14:03:4712.25 12.22 -1.80%
TENX 2026-05-06 15:02:4612.36 12.29 -1.20%
TENX 2026-05-06 16:03:3412.81 12.00 -2.80%
TENX 2026-05-06 17:02:3712.81 12.05 -3.44%
TENX 2026-05-06 20:03:280.00 0.00 -3.44%
2026-05-07
TENX 2026-05-07 04:03:2915.52 11.02 -3.44%
TENX 2026-05-07 05:02:2915.52 12.10 -3.44%
TENX 2026-05-07 07:02:3913.00 12.20 -3.44%
TENX 2026-05-07 08:03:3313.00 12.10 0.72%
TENX 2026-05-07 09:02:2813.00 12.15 2.40%
TENX 2026-05-07 10:03:2411.98 11.89 -0.88%
TENX 2026-05-07 11:02:2811.93 11.86 -1.12%
TENX 2026-05-07 12:03:2411.77 11.68 -2.64%
TENX 2026-05-07 13:02:3311.60 11.57 -3.44%
TENX 2026-05-07 14:03:3011.66 11.63 -2.88%
TENX 2026-05-07 15:02:2611.67 11.63 -3.04%
TENX 2026-05-07 16:03:2811.75 11.50 -3.00%
TENX 2026-05-07 17:02:2711.75 11.45 -3.00%
TENX 2026-05-07 18:03:1911.75 11.50 -3.00%
TENX 2026-05-07 19:02:2911.73 11.50 -2.41%
TENX 2026-05-07 20:03:230.00 0.00 -2.41%
2026-05-08
TENX 2026-05-08 04:03:3213.78 10.70 -2.41%
TENX 2026-05-08 05:02:4113.78 10.70 4.74%
TENX 2026-05-08 06:03:2912.70 11.65 5.82%
TENX 2026-05-08 07:02:3812.70 11.65 0.83%
TENX 2026-05-08 08:03:2812.00 11.65 2.83%
TENX 2026-05-08 10:03:2611.62 11.57 -0.58%
TENX 2026-05-08 11:02:4811.62 11.57 -0.50%
TENX 2026-05-08 12:03:3111.48 11.45 -1.41%
TENX 2026-05-08 13:02:2611.66 11.65 0.00%
TENX 2026-05-08 14:03:2711.75 11.71 0.75%
TENX 2026-05-08 15:02:3111.74 11.72 0.67%
TENX 2026-05-08 16:03:2811.86 11.50 0.09%
TENX 2026-05-08 17:02:2811.80 11.50 1.37%
TENX 2026-05-08 20:03:280.00 0.00 1.37%
2026-05-11
TENX 2026-05-11 04:03:3313.78 10.52 1.37%
TENX 2026-05-11 06:03:2513.51 10.52 1.37%
TENX 2026-05-11 07:02:2312.50 11.40 1.37%
TENX 2026-05-11 08:03:2212.00 11.40 2.92%
TENX 2026-05-11 09:02:2612.00 11.66 1.29%
TENX 2026-05-11 10:03:2412.27 12.17 5.06%
TENX 2026-05-11 11:02:2511.92 11.84 1.89%
TENX 2026-05-11 12:03:3311.70 11.68 0.26%
TENX 2026-05-11 13:02:3211.91 11.83 1.89%
TENX 2026-05-11 14:03:1912.02 11.87 1.97%
TENX 2026-05-11 15:02:3911.70 11.64 0.00%
TENX 2026-05-11 16:03:1713.08 11.50 2.57%
TENX 2026-05-11 17:02:3012.60 11.50 2.57%
TENX 2026-05-11 20:03:210.00 0.00 2.57%
2026-05-12
TENX 2026-05-12 04:03:3213.78 10.52 2.57%
TENX 2026-05-12 06:03:3113.78 10.52 0.51%
TENX 2026-05-12 07:02:3212.63 12.06 0.51%
TENX 2026-05-12 08:00:07
8-K Sec report https://www.sec.gov/Archives/edgar/data/34956/000119312526218224/0001193125-26-218224-index.htm
8-K - TENAX THERAPEUTICS, INC. (0000034956) (Filer)
TENX 2026-05-12 08:03:2913.67 12.06 0.51%
TENX 2026-05-12 09:02:3314.05 12.06 2.66%
TENX 2026-05-12 10:03:3012.35 12.26 3.09%
TENX 2026-05-12 11:02:2412.00 11.94 0.43%
TENX 2026-05-12 12:03:2711.75 11.72 -1.72%
TENX 2026-05-12 13:02:2811.85 11.79 -0.60%
TENX 2026-05-12 14:03:3012.19 12.08 1.89%
TENX 2026-05-12 15:02:2912.00 11.95 0.43%
TENX 2026-05-12 16:03:3412.25 11.75 1.92%
TENX 2026-05-12 20:03:300.00 0.00 1.92%
2026-05-13
TENX 2026-05-13 04:03:3713.29 10.52 1.92%
TENX 2026-05-13 05:02:4413.29 11.96 1.92%
TENX 2026-05-13 07:02:2312.88 11.96 1.92%
TENX 2026-05-13 08:03:2412.20 11.96 1.92%
TENX 2026-05-13 09:02:2312.50 11.96 1.92%
TENX 2026-05-13 10:03:2912.09 12.05 -0.84%
TENX 2026-05-13 11:02:2412.25 12.16 0.42%
TENX 2026-05-13 12:03:3112.25 12.15 0.33%
TENX 2026-05-13 13:02:3112.05 11.99 -1.34%
TENX 2026-05-13 14:03:2111.87 11.84 -2.68%
TENX 2026-05-13 15:02:2311.90 11.82 -2.26%
TENX 2026-05-13 16:03:2712.50 11.80 -2.05%
TENX 2026-05-13 20:03:270.00 0.00 -2.05%


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.