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 )

3.620 -0.050 (-1.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Dec 30, 2022 2.258 2.258 2.102 2.228 55,309 -0.03(-1.33%)
Dec 29, 2022 2.064 2.356 2.062 2.258 58,361 +0.04(+1.80%)
Dec 28, 2022 2.352 2.358 2.038 2.218 29,540 -0.14(-5.94%)
Dec 27, 2022 2.320 2.420 2.000 2.358 52,380 +0.06(+2.52%)
Dec 23, 2022 2.674 2.720 2.300 2.300 63,692 -0.43(-15.69%)
Dec 22, 2022 2.820 2.828 2.636 2.728 12,794 +0.05(+1.72%)
Dec 21, 2022 2.700 2.880 2.610 2.682 46,942 -0.05(-1.76%)
Dec 20, 2022 2.574 2.730 2.514 2.730 28,132 +0.21(+8.51%)
Dec 19, 2022 2.730 2.736 2.506 2.516 53,272 -0.06(-2.18%)
Dec 16, 2022 2.600 2.796 2.572 2.572 50,270 -0.07(-2.50%)
Dec 15, 2022 2.780 2.798 2.560 2.638 40,578 -0.17(-6.12%)
Dec 14, 2022 2.714 2.854 2.684 2.810 25,453 +0.01(+0.43%)
Dec 13, 2022 2.450 2.800 2.410 2.798 19,194 -0.00(-0.07%)
Dec 12, 2022 2.682 2.930 2.450 2.800 73,002 +0.12(+4.48%)
Dec 09, 2022 2.718 2.796 2.552 2.680 39,830 -0.12(-4.35%)
Dec 08, 2022 2.800 2.802 2.590 2.802 26,438 -0.04(-1.34%)
Dec 07, 2022 2.880 2.880 2.640 2.840 31,232 -0.10(-3.40%)
Dec 06, 2022 2.960 2.960 2.600 2.940 106,249 +0.10(+3.38%)
Dec 05, 2022 2.800 2.960 2.660 2.844 130,629 +0.09(+3.19%)
Dec 02, 2022 2.746 2.842 2.612 2.756 87,519 -0.04(-1.57%)
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.