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 )

3.480 -0.120 (-3.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 0.3600 0.3691 0.3300 0.3490 751,194 -0.02(-4.38%)
Nov 29, 2023 0.3687 0.3784 0.3536 0.3650 995,141 -0.02(-3.95%)
Nov 28, 2023 0.3890 0.3900 0.3600 0.3800 706,973 -0.02(-5.21%)
Nov 27, 2023 0.3800 0.4180 0.3506 0.4009 2,639,589 +0.04(+10.02%)
Nov 24, 2023 0.3227 0.3699 0.3152 0.3644 1,011,806 +0.03(+10.56%)
Nov 22, 2023 0.3735 0.3735 0.3107 0.3296 1,865,987 -0.03(-8.62%)
Nov 21, 2023 0.3600 0.3900 0.3405 0.3607 2,253,290 -0.00(-0.19%)
Nov 20, 2023 0.3600 0.3779 0.3200 0.3614 2,739,063 -0.02(-5.22%)
Nov 17, 2023 0.4033 0.4079 0.3410 0.3813 5,711,177 -0.04(-9.21%)
Nov 16, 2023 0.4900 0.5240 0.4002 0.4200 7,298,365 -0.08(-15.83%)
Nov 15, 2023 0.5234 0.5400 0.4618 0.4990 15,048,718 -0.01(-1.19%)
Nov 14, 2023 0.5096 0.7650 0.4720 0.5050 71,663,560 -0.11(-18.55%)
Nov 13, 2023 0.3126 0.7197 0.2871 0.6200 313,381,536 +0.46(+297.44%)
Nov 10, 2023 0.2000 0.2000 0.1550 0.1560 209,443 -0.01(-3.53%)
Nov 09, 2023 0.1701 0.1729 0.1510 0.1617 608,780 -0.01(-5.11%)
Nov 08, 2023 0.1800 0.1801 0.1650 0.1704 482,938 -0.01(-3.73%)
Nov 07, 2023 0.1973 0.1995 0.1714 0.1770 304,581 -0.01(-4.38%)
Nov 06, 2023 0.2196 0.2196 0.1825 0.1851 228,919 -0.01(-5.08%)
Nov 03, 2023 0.2000 0.2083 0.1907 0.1950 307,144 +0.01(+3.72%)
Nov 02, 2023 0.1864 0.2000 0.1803 0.1880 120,942 +0.00(+1.57%)
Nov 01, 2023 0.1818 0.1915 0.1801 0.1851 201,911 -0.00(-0.22%)
Oct 31, 2023 0.1925 0.1956 0.1617 0.1855 728,319 -0.01(-6.55%)
Oct 30, 2023 0.2500 0.2500 0.1897 0.1985 1,404,784 -0.05(-21.54%)
Oct 27, 2023 0.2780 0.2799 0.2500 0.2530 346,489 -0.02(-8.33%)
Oct 26, 2023 0.2800 0.2800 0.2633 0.2760 167,614 -0.00(-0.50%)
Oct 25, 2023 0.2833 0.2899 0.2705 0.2774 145,226 -0.00(-1.00%)
Oct 24, 2023 0.2800 0.2990 0.2800 0.2802 84,023 -0.01(-4.89%)
Oct 23, 2023 0.2906 0.2989 0.2804 0.2946 137,106 +0.00(+0.55%)
Oct 20, 2023 0.3000 0.3090 0.2930 0.2930 134,712 +0.00(+0.00%)
Oct 19, 2023 0.3133 0.3205 0.2804 0.2930 216,295 -0.02(-6.48%)
Oct 18, 2023 0.3300 0.3486 0.3050 0.3133 201,589 -0.02(-5.06%)
Oct 17, 2023 0.3100 0.3370 0.3050 0.3300 601,590 +0.02(+8.16%)
Oct 16, 2023 0.3200 0.3280 0.3000 0.3051 275,757 -0.01(-3.14%)
Oct 13, 2023 0.3400 0.3500 0.2723 0.3150 624,876 -0.02(-4.55%)
Oct 12, 2023 0.3100 0.3722 0.3000 0.3300 3,571,111 +0.05(+18.24%)
Oct 11, 2023 0.2723 0.2800 0.2710 0.2791 190,244 +0.01(+3.33%)
Oct 10, 2023 0.2700 0.2831 0.2700 0.2701 172,197 -0.01(-2.14%)
Oct 09, 2023 0.2705 0.2835 0.2700 0.2760 133,342 +0.00(+0.00%)
Oct 06, 2023 0.2800 0.2883 0.2701 0.2760 294,901 -0.01(-2.51%)
Oct 05, 2023 0.2900 0.2900 0.2800 0.2831 76,223 -0.00(-1.53%)
Oct 04, 2023 0.2800 0.2926 0.2750 0.2875 157,447 +0.00(+1.23%)
Oct 03, 2023 0.2905 0.2975 0.2764 0.2840 214,489 -0.02(-5.02%)
Oct 02, 2023 0.3000 0.3068 0.2860 0.2990 162,738 +0.00(+0.00%)
Sep 29, 2023 0.3100 0.3100 0.2901 0.2990 232,911 +0.01(+3.10%)
Sep 28, 2023 0.2986 0.3016 0.2840 0.2900 104,828 +0.00(+0.00%)
Sep 27, 2023 0.3138 0.3138 0.2840 0.2900 210,373 -0.01(-3.01%)
Sep 26, 2023 0.2830 0.3100 0.2830 0.2990 356,315 +0.02(+6.33%)
Sep 25, 2023 0.2801 0.2895 0.2811 0.2812 100,953 -0.00(-1.37%)
Sep 22, 2023 0.2885 0.2924 0.2801 0.2851 238,004 +0.00(+1.03%)
Sep 21, 2023 0.2957 0.2957 0.2800 0.2822 147,391 -0.01(-3.78%)
Sep 20, 2023 0.3000 0.3100 0.2929 0.2933 93,321 -0.01(-2.23%)
Sep 19, 2023 0.3049 0.3175 0.2908 0.3000 111,199 -0.00(-0.33%)
Sep 18, 2023 0.3244 0.3300 0.2906 0.3010 143,528 -0.04(-11.47%)
Sep 15, 2023 0.2990 0.3400 0.2845 0.3400 318,843 +0.05(+15.25%)
Sep 14, 2023 0.2830 0.2997 0.2811 0.2950 292,317 +0.01(+4.42%)
Sep 13, 2023 0.2781 0.2950 0.2780 0.2825 127,416 -0.01(-2.25%)
Sep 12, 2023 0.2800 0.2931 0.2788 0.2890 236,688 +0.01(+2.05%)
Sep 11, 2023 0.2940 0.3100 0.2800 0.2832 489,920 -0.02(-6.57%)
Sep 08, 2023 0.3145 0.3189 0.2929 0.3031 223,528 -0.01(-2.00%)
Sep 07, 2023 0.3200 0.3226 0.3003 0.3093 227,422 -0.01(-4.54%)
Sep 06, 2023 0.3420 0.3591 0.3031 0.3240 334,997 -0.00(-0.55%)
Sep 05, 2023 0.3465 0.3500 0.3220 0.3258 377,526 -0.02(-5.73%)
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.