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 )

3.510 -0.050 (-1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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.