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 )

3.900 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 1, 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 (%)
Oct 31, 2018 98.00 101.41 96.60 99.80 247 +0.00(+0.00%)
Oct 30, 2018 99.00 127.80 97.00 99.80 3,333 +3.00(+3.10%)
Oct 29, 2018 96.80 96.80 96.80 96.80 34 +0.00(+0.00%)
Oct 26, 2018 96.20 101.00 96.00 96.80 140 +0.40(+0.41%)
Oct 25, 2018 98.60 99.20 96.00 96.40 75 +0.00(+0.00%)
Oct 24, 2018 99.00 100.50 95.84 96.40 390 +0.19(+0.20%)
Oct 23, 2018 102.00 103.00 95.61 96.21 355 -5.50(-5.40%)
Oct 22, 2018 100.80 102.40 97.60 101.71 582 +2.71(+2.73%)
Oct 19, 2018 100.00 100.20 95.20 99.00 210 +1.00(+1.02%)
Oct 18, 2018 98.40 98.40 96.35 98.00 45 +1.00(+1.03%)
Oct 17, 2018 99.00 99.20 96.20 97.00 49 -2.20(-2.22%)
Oct 16, 2018 97.00 100.00 97.00 99.20 67 -2.80(-2.75%)
Oct 15, 2018 97.00 102.40 97.00 102.00 236 +1.60(+1.59%)
Oct 12, 2018 96.20 100.40 95.20 100.40 125 -1.60(-1.57%)
Oct 11, 2018 97.80 102.00 97.80 102.00 32 +4.60(+4.72%)
Oct 10, 2018 101.20 101.20 95.80 97.40 172 -5.60(-5.44%)
Oct 09, 2018 98.80 103.80 98.60 103.00 212 -1.80(-1.72%)
Oct 08, 2018 97.80 104.80 92.40 104.80 180 +6.20(+6.29%)
Oct 05, 2018 101.40 101.40 93.40 98.60 395 -0.80(-0.80%)
Oct 04, 2018 94.40 99.40 92.81 99.40 72 +5.40(+5.74%)
Oct 03, 2018 93.60 94.40 93.60 94.00 109 -0.40(-0.42%)
Oct 02, 2018 97.00 101.00 92.60 94.40 532 +1.80(+1.94%)
Oct 01, 2018 103.20 103.40 92.20 92.60 1,259 -12.60(-11.98%)
Sep 28, 2018 107.00 108.00 105.20 105.20 205 -4.60(-4.19%)
Sep 27, 2018 108.40 113.17 105.00 109.80 365 -1.00(-0.90%)
Sep 26, 2018 109.40 111.40 104.20 110.80 475 +0.80(+0.73%)
Sep 25, 2018 105.60 110.00 101.80 110.00 237 +3.80(+3.58%)
Sep 24, 2018 111.00 111.20 104.80 106.20 236 -2.00(-1.85%)
Sep 21, 2018 115.00 115.00 107.60 108.20 325 -6.60(-5.75%)
Sep 20, 2018 101.60 115.20 101.60 114.80 1,169 +14.60(+14.57%)
Sep 19, 2018 103.40 105.80 100.20 100.20 236 -7.74(-7.17%)
Sep 18, 2018 103.20 107.94 103.20 107.94 81 +5.54(+5.41%)
Sep 17, 2018 103.80 115.24 102.40 102.40 374 +2.40(+2.40%)
Sep 14, 2018 102.00 114.80 100.00 100.00 400 -3.40(-3.29%)
Sep 13, 2018 105.20 111.70 100.20 103.40 607 +1.40(+1.37%)
Sep 12, 2018 102.40 110.20 100.00 102.00 329 -2.00(-1.92%)
Sep 11, 2018 106.40 106.40 104.00 104.00 40 +4.00(+4.00%)
Sep 10, 2018 111.60 114.41 100.00 100.00 372 -7.40(-6.89%)
Sep 07, 2018 113.80 115.00 107.40 107.40 210 -3.80(-3.42%)
Sep 06, 2018 119.00 119.00 111.20 111.20 98 -7.80(-6.55%)
Sep 05, 2018 115.40 119.00 114.60 119.00 1,018 +6.20(+5.50%)
Sep 04, 2018 110.20 113.80 107.60 112.80 407 +2.20(+1.99%)
Aug 31, 2018 110.60 110.60 110.60 0 +0.00(+0.00%)
Aug 30, 2018 112.00 112.80 108.00 110.60 129 -2.40(-2.12%)
Aug 29, 2018 108.80 113.00 107.20 113.00 350 +3.20(+2.91%)
Aug 28, 2018 108.80 109.80 105.00 109.80 251 +2.00(+1.86%)
Aug 27, 2018 105.00 107.80 100.60 107.80 335 +1.60(+1.51%)
Aug 24, 2018 106.40 106.60 103.20 106.20 75 +0.60(+0.57%)
Aug 23, 2018 103.80 107.40 103.80 105.60 208 -2.40(-2.22%)
Aug 22, 2018 100.22 108.00 100.22 108.00 69 +0.40(+0.37%)
Aug 21, 2018 107.20 107.98 104.20 107.60 220 +0.80(+0.75%)
Aug 20, 2018 107.40 107.40 103.40 106.80 163 -1.00(-0.93%)
Aug 17, 2018 102.40 107.80 102.40 107.80 230 +5.80(+5.69%)
Aug 16, 2018 104.60 111.00 100.00 102.00 959 -2.60(-2.49%)
Aug 15, 2018 117.60 119.00 104.00 104.60 1,086 -12.80(-10.90%)
Aug 14, 2018 125.40 126.00 115.00 117.40 287 -4.60(-3.77%)
Aug 13, 2018 122.40 129.57 120.20 122.00 337 +1.00(+0.83%)
Aug 10, 2018 123.00 124.60 119.20 121.00 825 -2.00(-1.63%)
Aug 09, 2018 126.00 127.60 123.00 123.00 283 -3.00(-2.38%)
Aug 08, 2018 127.20 129.80 126.00 126.00 167 +0.40(+0.32%)
Aug 07, 2018 125.40 129.07 125.00 125.60 109 +1.40(+1.13%)
Aug 06, 2018 128.40 128.40 124.00 124.20 1,103 -5.60(-4.31%)
Aug 03, 2018 128.40 131.00 128.20 129.80 130 +1.80(+1.41%)
Aug 02, 2018 127.80 132.76 126.00 128.00 411 +1.60(+1.27%)
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.