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 (%)
Feb 29, 2024 4.210 4.730 4.040 4.590 843,559 +0.45(+10.87%)
Feb 28, 2024 4.200 4.200 4.030 4.140 49,639 -0.04(-0.96%)
Feb 27, 2024 3.900 4.226 3.900 4.180 90,118 +0.23(+5.82%)
Feb 26, 2024 3.910 3.998 3.780 3.950 178,305 -0.03(-0.75%)
Feb 23, 2024 4.000 4.170 3.830 3.980 85,287 -0.10(-2.45%)
Feb 22, 2024 4.290 4.400 3.950 4.080 201,990 -0.27(-6.21%)
Feb 21, 2024 4.000 4.440 4.000 4.350 374,698 +0.36(+9.02%)
Feb 20, 2024 4.230 4.450 3.770 3.990 912,836 -0.16(-3.86%)
Feb 16, 2024 4.150 4.280 4.070 4.150 89,126 -0.04(-0.95%)
Feb 15, 2024 4.210 4.290 3.930 4.190 162,552 -0.00(-0.12%)
Feb 14, 2024 4.470 4.520 4.160 4.195 128,112 -0.21(-4.88%)
Feb 13, 2024 4.750 4.840 4.320 4.410 218,558 -0.42(-8.70%)
Feb 12, 2024 4.850 5.080 4.730 4.830 263,179 -0.13(-2.62%)
Feb 09, 2024 5.000 5.200 4.730 4.960 439,050 -0.11(-2.17%)
Feb 08, 2024 5.130 5.600 4.810 5.070 2,671,980 -9.19(-64.45%)
Feb 07, 2024 11.37 17.00 9.410 14.26 2,282,927 +2.81(+24.54%)
Feb 06, 2024 20.31 21.46 10.70 11.45 9,397,842 +2.73(+31.31%)
Feb 05, 2024 9.610 9.610 8.330 8.720 39,724 -1.22(-12.32%)
Feb 02, 2024 10.71 11.21 8.890 9.945 41,755 -0.84(-7.83%)
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.