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 (%)
Dec 29, 2023 0.3250 0.3295 0.2600 0.2746 3,728,252 -0.06(-16.79%)
Dec 28, 2023 0.2910 0.3416 0.2902 0.3300 876,937 +0.04(+12.63%)
Dec 27, 2023 0.2880 0.3116 0.2880 0.2930 316,283 +0.00(+0.65%)
Dec 26, 2023 0.3096 0.3176 0.2911 0.2911 363,576 -0.02(-5.79%)
Dec 22, 2023 0.3011 0.3146 0.2975 0.3090 402,885 +0.01(+4.67%)
Dec 21, 2023 0.3030 0.3221 0.2890 0.2952 393,825 -0.01(-1.93%)
Dec 20, 2023 0.3000 0.3153 0.2802 0.3010 312,686 +0.01(+2.84%)
Dec 19, 2023 0.2790 0.3000 0.2701 0.2927 415,359 +0.01(+5.29%)
Dec 18, 2023 0.2600 0.2780 0.2594 0.2780 212,042 +0.02(+7.17%)
Dec 15, 2023 0.2732 0.2790 0.2550 0.2594 296,925 -0.02(-6.69%)
Dec 14, 2023 0.2525 0.2810 0.2500 0.2780 491,995 +0.02(+7.13%)
Dec 13, 2023 0.2714 0.2744 0.2451 0.2595 377,145 -0.00(-1.33%)
Dec 12, 2023 0.2970 0.2970 0.2611 0.2630 318,042 -0.01(-2.95%)
Dec 11, 2023 0.2670 0.2900 0.2610 0.2710 276,676 -0.00(-1.13%)
Dec 08, 2023 0.2865 0.2899 0.2560 0.2741 1,110,419 -0.02(-7.99%)
Dec 07, 2023 0.3200 0.3200 0.2858 0.2979 1,436,711 -0.03(-7.77%)
Dec 06, 2023 0.3400 0.3444 0.3100 0.3230 770,895 -0.01(-3.29%)
Dec 05, 2023 0.3424 0.3479 0.3327 0.3340 524,728 -0.01(-3.75%)
Dec 04, 2023 0.3512 0.3675 0.3300 0.3470 988,940 -0.03(-7.14%)
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.