Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenax Therapeutics (NQ: TENX )

3.585 +0.015 (+0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.150 2.250 2.070 2.120 39,978 -0.06(-2.75%)
Jan 30, 2023 2.220 2.270 2.170 2.180 57,045 -0.06(-2.68%)
Jan 27, 2023 2.070 2.250 2.055 2.240 75,289 +0.16(+7.69%)
Jan 26, 2023 2.130 2.130 2.000 2.080 63,268 -0.03(-1.42%)
Jan 25, 2023 2.100 2.160 2.070 2.110 45,377 -0.04(-1.86%)
Jan 24, 2023 2.250 2.280 2.010 2.150 256,358 -0.42(-16.46%)
Jan 23, 2023 2.530 2.640 2.470 2.574 166,468 -0.02(-0.63%)
Jan 20, 2023 2.630 2.790 2.420 2.590 332,200 -0.25(-8.80%)
Jan 19, 2023 2.390 2.950 2.200 2.840 1,944,333 +0.43(+17.84%)
Jan 18, 2023 2.600 2.850 2.410 2.410 265,928 -0.21(-8.02%)
Jan 17, 2023 2.340 2.690 2.290 2.620 239,099 +0.26(+11.02%)
Jan 13, 2023 2.330 2.420 2.210 2.360 153,077 +0.09(+3.96%)
Jan 12, 2023 2.310 2.310 2.160 2.270 155,122 -0.07(-2.99%)
Jan 11, 2023 2.400 2.500 2.270 2.340 324,332 -0.06(-2.50%)
Jan 10, 2023 2.130 2.730 2.110 2.400 1,167,934 +0.23(+10.60%)
Jan 09, 2023 2.180 2.250 2.100 2.170 266,621 -0.10(-4.53%)
Jan 06, 2023 2.200 2.290 2.040 2.273 347,032 -0.06(-2.45%)
Jan 05, 2023 2.240 2.710 2.050 2.330 1,064,221 +0.11(+4.86%)
Jan 04, 2023 2.360 2.392 1.906 2.222 1,622,329 +0.01(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.