Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| TENX Historical Stock Prices |
| Preferred Stock Newsletter |
| TENX Options Chain |
| Stock Message Boards |
Tenax Therapeutics (TENX) has the following price history information. Looking back at TENX historical stock prices for the last five trading days, on April 12, 2024, TENX opened at $3.86, traded as high as $3.97 and as low as $3.70, and closed at $3.76. Trading volume was a total of 22.50K shares. On April 15, 2024, TENX opened at $3.71, traded as high as $3.80 and as low as $3.53, and closed at $3.60. Trading volume was a total of 34.00K shares. On April 16, 2024, TENX opened at $3.57, traded as high as $3.81 and as low as $3.55, and closed at $3.61. Trading volume was a total of 13.60K shares. On April 17, 2024, TENX opened at $3.69, traded as high as $3.69 and as low as $3.50, and closed at $3.59. Trading volume was a total of 26.00K shares. On April 18, 2024, TENX opened at $3.61, traded as high as $3.71 and as low as $3.55, and closed at $3.68. Trading volume was a total of 21.40K shares.
TENX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Tenax Therapeutics shares, starting with a $10,000 purchase of TENX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/18/2024 | |
| Start price/share: | $168,640.00 | |
| End price/share: | $3.68 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -100.00% | |
| Average Annual Total Return: | -65.82% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $0.22 | |
| Years: | 10.00 | |
 | |||||
| TENX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $3.86 | $3.97 | $3.70 | $3.76 | 22.50K |
| 04/15/2024 | $3.71 | $3.80 | $3.53 | $3.60 | 34.00K |
| 04/16/2024 | $3.57 | $3.81 | $3.55 | $3.61 | 13.60K |
| 04/17/2024 | $3.69 | $3.69 | $3.50 | $3.59 | 26.00K |
| 04/18/2024 | $3.61 | $3.71 | $3.55 | $3.68 | 21.40K |
|
| About Tenax Therapeutics |
| Tenax Therapeutics is focused on identifying, developing and commercializing late-stage pharmaceutical therapeutic products for cardiovascular and pulmonary diseases. Co. owns a license granting Life Newco, Inc., its wholly owned subsidiary, a sublicensable right to develop and commercialize pharmaceutical products containing levosimendan, 2.5 mg/ml concentrate for solution for infusion / 5ml vial in the U.S. and Canada. Co.'s programs include: Levosimendan, which is a calcium sensitizer/K-ATP activator developed for intravenous use in hospitalized patients with acutely decompensated heart failure; and Imatinib (marketed in the U.S. as Gleevec®), which is a tyrosine kinase inhibitor. |
| TENX Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $3.76 |
| 04/15/2024 | $3.60 |
| 04/16/2024 | $3.61 |
| 04/17/2024 | $3.59 |
| 04/18/2024 | $3.68 |
| Healthcare Historical Prices |
| TENX is categorized under the Healthcare sector; below are some other companies in the same sector:
TEVA Historical Stock Prices Also explore: TENX shares outstanding history
|
Free TENX Email Alerts:
TENX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.