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 )

3.616 +0.046 (+1.29%)
Streaming Delayed Price Updated: 11:00 AM 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 (%)
Mar 31, 2023 0.4780 0.4854 0.4601 0.4650 1,758,373 -0.03(-5.22%)
Mar 30, 2023 0.4800 0.5030 0.4713 0.4906 1,313,899 +0.01(+1.57%)
Mar 29, 2023 0.4917 0.4997 0.4700 0.4830 1,269,717 -0.02(-3.32%)
Mar 28, 2023 0.5088 0.5200 0.4904 0.4996 982,983 -0.01(-1.03%)
Mar 27, 2023 0.5200 0.5440 0.4875 0.5048 1,401,890 -0.02(-2.92%)
Mar 24, 2023 0.4900 0.5450 0.4800 0.5200 1,571,616 -0.01(-1.14%)
Mar 23, 2023 0.5810 0.5948 0.5209 0.5260 2,619,003 -0.07(-12.33%)
Mar 22, 2023 0.7000 0.7078 0.5500 0.6000 5,936,909 -0.03(-5.36%)
Mar 21, 2023 0.5600 0.6600 0.5551 0.6340 5,690,809 +0.07(+13.21%)
Mar 20, 2023 0.4800 0.5999 0.4650 0.5600 6,499,028 +0.05(+8.74%)
Mar 17, 2023 0.5230 0.5348 0.4720 0.5150 3,226,688 -0.02(-3.74%)
Mar 16, 2023 0.5299 0.5659 0.5110 0.5350 4,287,684 -0.03(-5.98%)
Mar 15, 2023 0.4996 0.5780 0.4734 0.5690 6,256,395 +0.02(+4.40%)
Mar 14, 2023 0.6500 0.6625 0.5312 0.5450 12,246,315 -0.11(-16.69%)
Mar 13, 2023 0.7099 0.7880 0.5811 0.6542 54,267,704 +0.08(+14.81%)
Mar 10, 2023 0.4900 0.6500 0.4725 0.5698 31,610,854 +0.11(+22.96%)
Mar 09, 2023 0.5520 0.5534 0.4520 0.4634 9,766,732 -0.10(-18.00%)
Mar 08, 2023 0.6200 0.6350 0.5649 0.5651 9,789,157 -0.07(-10.33%)
Mar 07, 2023 0.7900 0.8050 0.5800 0.6302 29,810,088 -0.02(-3.77%)
Mar 06, 2023 0.6770 0.6845 0.6500 0.6549 316,906 -0.02(-3.39%)
Mar 03, 2023 0.6855 0.6900 0.6401 0.6779 511,656 -0.01(-1.11%)
Mar 02, 2023 0.6395 0.6855 0.6300 0.6855 550,042 +0.04(+5.85%)
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.