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 )

3.530 -0.180 (-4.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Jul 31, 2023 0.3190 0.3190 0.3110 0.3151 47,205 -0.00(-1.53%)
Jul 28, 2023 0.3100 0.3200 0.3001 0.3200 178,025 +0.00(+0.16%)
Jul 27, 2023 0.3215 0.3260 0.3100 0.3195 151,569 +0.00(+0.19%)
Jul 26, 2023 0.3300 0.3270 0.3010 0.3189 125,055 -0.00(-0.03%)
Jul 25, 2023 0.3200 0.3280 0.3000 0.3190 245,964 -0.00(-0.31%)
Jul 24, 2023 0.3300 0.3300 0.3131 0.3200 148,817 +0.00(+0.00%)
Jul 21, 2023 0.3254 0.3299 0.3131 0.3200 212,499 -0.00(-0.47%)
Jul 20, 2023 0.3500 0.3550 0.3200 0.3215 400,105 -0.03(-7.35%)
Jul 19, 2023 0.3300 0.3700 0.3152 0.3470 1,580,330 +0.03(+10.40%)
Jul 18, 2023 0.3240 0.3400 0.3015 0.3143 650,943 -0.00(-1.47%)
Jul 17, 2023 0.3100 0.3235 0.3020 0.3190 174,967 +0.01(+3.91%)
Jul 14, 2023 0.3440 0.3465 0.3005 0.3070 763,894 -0.04(-10.76%)
Jul 13, 2023 0.3400 0.3448 0.3300 0.3440 365,834 +0.00(+0.38%)
Jul 12, 2023 0.3324 0.3449 0.3194 0.3427 794,189 +0.02(+5.58%)
Jul 11, 2023 0.3005 0.3345 0.3000 0.3246 868,393 +0.02(+8.16%)
Jul 10, 2023 0.3080 0.3087 0.2971 0.3001 156,708 +0.00(+0.03%)
Jul 07, 2023 0.3049 0.3049 0.2920 0.3000 187,201 -0.00(-1.02%)
Jul 06, 2023 0.3100 0.3100 0.2900 0.3031 302,119 -0.00(-0.62%)
Jul 05, 2023 0.3000 0.3085 0.3000 0.3050 105,870 +0.00(+0.00%)
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.