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, 2022 2.600 2.644 2.514 2.638 13,165 -0.04(-1.57%)
Oct 28, 2022 2.800 2.814 2.576 2.680 31,270 +0.00(+0.00%)
Oct 27, 2022 2.820 2.908 2.584 2.680 31,997 -0.02(-0.67%)
Oct 26, 2022 3.080 3.176 2.560 2.698 66,602 -0.33(-10.90%)
Oct 25, 2022 3.030 3.200 2.800 3.028 61,987 +0.00(+0.13%)
Oct 24, 2022 3.400 3.476 2.828 3.024 40,403 -0.18(-5.62%)
Oct 21, 2022 3.500 3.580 3.034 3.204 43,944 -0.16(-4.64%)
Oct 20, 2022 3.404 3.898 3.250 3.360 33,741 -0.16(-4.49%)
Oct 19, 2022 3.900 3.900 3.400 3.518 36,610 -0.18(-4.76%)
Oct 18, 2022 3.800 4.020 3.380 3.694 219,745 +0.57(+18.32%)
Oct 17, 2022 2.990 3.398 2.820 3.122 15,590 +0.15(+5.12%)
Oct 14, 2022 3.200 3.360 2.800 2.970 18,480 -0.33(-10.00%)
Oct 13, 2022 3.396 3.396 3.102 3.300 14,039 -0.30(-8.33%)
Oct 12, 2022 3.960 3.960 3.004 3.600 13,967 +0.28(+8.37%)
Oct 11, 2022 4.000 4.000 3.000 3.322 23,888 -0.07(-1.95%)
Oct 10, 2022 3.400 3.640 3.000 3.388 13,895 -0.02(-0.65%)
Oct 07, 2022 3.716 3.780 3.340 3.410 11,308 -0.39(-10.26%)
Oct 06, 2022 3.832 3.900 3.290 3.800 19,885 +0.10(+2.70%)
Oct 05, 2022 3.694 4.000 3.602 3.700 5,341 +0.07(+1.93%)
Oct 04, 2022 3.798 4.004 3.468 3.630 16,265 -0.07(-1.89%)
Oct 03, 2022 3.600 4.180 3.000 3.700 36,818 +0.30(+8.82%)
Sep 30, 2022 3.600 3.800 3.400 3.400 14,820 -0.28(-7.71%)
Sep 29, 2022 3.410 3.800 3.410 3.684 11,102 +0.25(+7.22%)
Sep 28, 2022 3.400 3.546 3.298 3.436 16,360 +0.12(+3.49%)
Sep 27, 2022 3.320 3.600 3.320 3.320 14,149 -0.20(-5.63%)
Sep 26, 2022 3.792 3.796 3.200 3.518 15,564 -0.26(-6.93%)
Sep 23, 2022 3.800 4.092 3.600 3.780 23,363 -0.08(-2.07%)
Sep 22, 2022 3.618 4.200 3.600 3.860 55,178 -0.02(-0.52%)
Sep 21, 2022 3.800 4.152 3.600 3.880 20,702 +0.06(+1.46%)
Sep 20, 2022 3.800 3.956 3.620 3.824 16,142 -0.05(-1.24%)
Sep 19, 2022 4.140 4.168 3.600 3.872 42,289 -0.27(-6.47%)
Sep 16, 2022 5.000 5.200 4.140 4.140 27,245 -1.06(-20.38%)
Sep 15, 2022 5.400 5.600 4.200 5.200 153,323 +0.53(+11.25%)
Sep 14, 2022 4.600 7.396 4.140 4.674 438,228 +0.47(+11.29%)
Sep 13, 2022 3.900 4.818 3.880 4.200 64,111 +0.36(+9.38%)
Sep 12, 2022 4.392 4.392 3.600 3.840 16,342 -0.16(-4.00%)
Sep 09, 2022 4.026 4.208 3.900 4.000 4,525 -0.15(-3.61%)
Sep 08, 2022 3.600 4.200 3.530 4.150 15,035 +0.38(+10.08%)
Sep 07, 2022 4.266 4.396 3.742 3.770 22,640 -0.44(-10.37%)
Sep 06, 2022 4.466 4.758 3.800 4.206 12,842 +0.08(+1.89%)
Sep 02, 2022 4.682 4.988 4.004 4.128 22,036 -0.41(-9.07%)
Sep 01, 2022 4.842 4.996 4.540 4.540 427 -0.24(-5.02%)
Aug 31, 2022 5.000 5.000 4.684 4.780 1,089 -0.05(-0.95%)
Aug 30, 2022 5.110 5.200 4.584 4.826 2,523 -0.06(-1.27%)
Aug 29, 2022 4.978 5.014 4.400 4.888 9,411 -0.09(-1.81%)
Aug 26, 2022 5.398 5.796 4.780 4.978 8,593 -0.14(-2.81%)
Aug 25, 2022 5.800 5.804 5.122 5.122 11,725 -0.22(-4.08%)
Aug 24, 2022 5.140 5.872 5.124 5.340 12,896 +0.15(+2.85%)
Aug 23, 2022 5.000 5.382 4.702 5.192 6,323 +0.12(+2.41%)
Aug 22, 2022 5.400 5.444 4.720 5.070 9,342 +0.07(+1.40%)
Aug 19, 2022 5.504 5.636 5.000 5.000 4,910 -0.21(-3.99%)
Aug 18, 2022 5.596 5.796 4.680 5.208 18,319 -0.43(-7.66%)
Aug 17, 2022 5.998 6.200 5.200 5.640 11,275 -0.06(-1.05%)
Aug 16, 2022 5.850 5.904 5.600 5.700 3,579 -0.15(-2.56%)
Aug 15, 2022 5.812 5.960 5.500 5.850 11,449 -0.13(-2.14%)
Aug 12, 2022 6.400 6.500 5.806 5.978 10,812 -0.04(-0.70%)
Aug 11, 2022 6.180 6.180 6.020 6.020 2,505 -0.02(-0.33%)
Aug 10, 2022 6.000 6.180 5.714 6.040 2,927 +0.24(+4.14%)
Aug 09, 2022 5.788 6.180 5.442 5.800 6,489 +0.19(+3.46%)
Aug 08, 2022 5.798 5.940 5.500 5.606 10,585 -0.09(-1.65%)
Aug 05, 2022 5.492 5.778 5.300 5.700 6,527 +0.22(+4.05%)
Aug 04, 2022 5.400 5.740 5.400 5.478 1,410 +0.21(+3.91%)
Aug 03, 2022 5.510 5.800 5.108 5.272 8,329 +0.23(+4.48%)
Aug 02, 2022 5.324 5.528 5.042 5.046 958 +0.03(+0.52%)
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.