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 )

3.570 +0.020 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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%)
Dec 01, 2023 0.3490 0.3898 0.3322 0.3737 1,226,906 +0.02(+7.08%)
Nov 30, 2023 0.3600 0.3691 0.3300 0.3490 751,194 -0.02(-4.38%)
Nov 29, 2023 0.3687 0.3784 0.3536 0.3650 995,141 -0.02(-3.95%)
Nov 28, 2023 0.3890 0.3900 0.3600 0.3800 706,973 -0.02(-5.21%)
Nov 27, 2023 0.3800 0.4180 0.3506 0.4009 2,639,589 +0.04(+10.02%)
Nov 24, 2023 0.3227 0.3699 0.3152 0.3644 1,011,806 +0.03(+10.56%)
Nov 22, 2023 0.3735 0.3735 0.3107 0.3296 1,865,987 -0.03(-8.62%)
Nov 21, 2023 0.3600 0.3900 0.3405 0.3607 2,253,290 -0.00(-0.19%)
Nov 20, 2023 0.3600 0.3779 0.3200 0.3614 2,739,063 -0.02(-5.22%)
Nov 17, 2023 0.4033 0.4079 0.3410 0.3813 5,711,177 -0.04(-9.21%)
Nov 16, 2023 0.4900 0.5240 0.4002 0.4200 7,298,365 -0.08(-15.83%)
Nov 15, 2023 0.5234 0.5400 0.4618 0.4990 15,048,718 -0.01(-1.19%)
Nov 14, 2023 0.5096 0.7650 0.4720 0.5050 71,663,560 -0.11(-18.55%)
Nov 13, 2023 0.3126 0.7197 0.2871 0.6200 313,381,536 +0.46(+297.44%)
Nov 10, 2023 0.2000 0.2000 0.1550 0.1560 209,443 -0.01(-3.53%)
Nov 09, 2023 0.1701 0.1729 0.1510 0.1617 608,780 -0.01(-5.11%)
Nov 08, 2023 0.1800 0.1801 0.1650 0.1704 482,938 -0.01(-3.73%)
Nov 07, 2023 0.1973 0.1995 0.1714 0.1770 304,581 -0.01(-4.38%)
Nov 06, 2023 0.2196 0.2196 0.1825 0.1851 228,919 -0.01(-5.08%)
Nov 03, 2023 0.2000 0.2083 0.1907 0.1950 307,144 +0.01(+3.72%)
Nov 02, 2023 0.1864 0.2000 0.1803 0.1880 120,942 +0.00(+1.57%)
Nov 01, 2023 0.1818 0.1915 0.1801 0.1851 201,911 -0.00(-0.22%)
Oct 31, 2023 0.1925 0.1956 0.1617 0.1855 728,319 -0.01(-6.55%)
Oct 30, 2023 0.2500 0.2500 0.1897 0.1985 1,404,784 -0.05(-21.54%)
Oct 27, 2023 0.2780 0.2799 0.2500 0.2530 346,489 -0.02(-8.33%)
Oct 26, 2023 0.2800 0.2800 0.2633 0.2760 167,614 -0.00(-0.50%)
Oct 25, 2023 0.2833 0.2899 0.2705 0.2774 145,226 -0.00(-1.00%)
Oct 24, 2023 0.2800 0.2990 0.2800 0.2802 84,023 -0.01(-4.89%)
Oct 23, 2023 0.2906 0.2989 0.2804 0.2946 137,106 +0.00(+0.55%)
Oct 20, 2023 0.3000 0.3090 0.2930 0.2930 134,712 +0.00(+0.00%)
Oct 19, 2023 0.3133 0.3205 0.2804 0.2930 216,295 -0.02(-6.48%)
Oct 18, 2023 0.3300 0.3486 0.3050 0.3133 201,589 -0.02(-5.06%)
Oct 17, 2023 0.3100 0.3370 0.3050 0.3300 601,590 +0.02(+8.16%)
Oct 16, 2023 0.3200 0.3280 0.3000 0.3051 275,757 -0.01(-3.14%)
Oct 13, 2023 0.3400 0.3500 0.2723 0.3150 624,876 -0.02(-4.55%)
Oct 12, 2023 0.3100 0.3722 0.3000 0.3300 3,571,111 +0.05(+18.24%)
Oct 11, 2023 0.2723 0.2800 0.2710 0.2791 190,244 +0.01(+3.33%)
Oct 10, 2023 0.2700 0.2831 0.2700 0.2701 172,197 -0.01(-2.14%)
Oct 09, 2023 0.2705 0.2835 0.2700 0.2760 133,342 +0.00(+0.00%)
Oct 06, 2023 0.2800 0.2883 0.2701 0.2760 294,901 -0.01(-2.51%)
Oct 05, 2023 0.2900 0.2900 0.2800 0.2831 76,223 -0.00(-1.53%)
Oct 04, 2023 0.2800 0.2926 0.2750 0.2875 157,447 +0.00(+1.23%)
Oct 03, 2023 0.2905 0.2975 0.2764 0.2840 214,489 -0.02(-5.02%)
Oct 02, 2023 0.3000 0.3068 0.2860 0.2990 162,738 +0.00(+0.00%)
Sep 29, 2023 0.3100 0.3100 0.2901 0.2990 232,911 +0.01(+3.10%)
Sep 28, 2023 0.2986 0.3016 0.2840 0.2900 104,828 +0.00(+0.00%)
Sep 27, 2023 0.3138 0.3138 0.2840 0.2900 210,373 -0.01(-3.01%)
Sep 26, 2023 0.2830 0.3100 0.2830 0.2990 356,315 +0.02(+6.33%)
Sep 25, 2023 0.2801 0.2895 0.2811 0.2812 100,953 -0.00(-1.37%)
Sep 22, 2023 0.2885 0.2924 0.2801 0.2851 238,004 +0.00(+1.03%)
Sep 21, 2023 0.2957 0.2957 0.2800 0.2822 147,391 -0.01(-3.78%)
Sep 20, 2023 0.3000 0.3100 0.2929 0.2933 93,321 -0.01(-2.23%)
Sep 19, 2023 0.3049 0.3175 0.2908 0.3000 111,199 -0.00(-0.33%)
Sep 18, 2023 0.3244 0.3300 0.2906 0.3010 143,528 -0.04(-11.47%)
Sep 15, 2023 0.2990 0.3400 0.2845 0.3400 318,843 +0.05(+15.25%)
Sep 14, 2023 0.2830 0.2997 0.2811 0.2950 292,317 +0.01(+4.42%)
Sep 13, 2023 0.2781 0.2950 0.2780 0.2825 127,416 -0.01(-2.25%)
Sep 12, 2023 0.2800 0.2931 0.2788 0.2890 236,688 +0.01(+2.05%)
Sep 11, 2023 0.2940 0.3100 0.2800 0.2832 489,920 -0.02(-6.57%)
Sep 08, 2023 0.3145 0.3189 0.2929 0.3031 223,528 -0.01(-2.00%)
Sep 07, 2023 0.3200 0.3226 0.3003 0.3093 227,422 -0.01(-4.54%)
Sep 06, 2023 0.3420 0.3591 0.3031 0.3240 334,997 -0.00(-0.55%)
Sep 05, 2023 0.3465 0.3500 0.3220 0.3258 377,526 -0.02(-5.73%)
Sep 01, 2023 0.3620 0.3700 0.3450 0.3456 262,534 -0.00(-1.23%)
Aug 31, 2023 0.3500 0.3620 0.3400 0.3499 372,726 +0.00(+1.42%)
Aug 30, 2023 0.3470 0.3500 0.3320 0.3450 236,371 +0.01(+3.82%)
Aug 29, 2023 0.3400 0.3430 0.3205 0.3323 296,996 -0.00(-0.66%)
Aug 28, 2023 0.3410 0.3628 0.3301 0.3345 420,816 -0.02(-5.96%)
Aug 25, 2023 0.3610 0.3657 0.3448 0.3557 291,807 -0.01(-3.60%)
Aug 24, 2023 0.3980 0.4000 0.3400 0.3690 884,749 -0.03(-7.77%)
Aug 23, 2023 0.3825 0.4141 0.3700 0.4001 857,575 +0.04(+10.46%)
Aug 22, 2023 0.3780 0.4100 0.3621 0.3622 1,047,502 -0.05(-12.30%)
Aug 21, 2023 0.3700 0.4275 0.3500 0.4130 2,015,044 +0.05(+13.31%)
Aug 18, 2023 0.3450 0.3939 0.3450 0.3645 1,773,306 +0.03(+10.45%)
Aug 17, 2023 0.3300 0.4080 0.3200 0.3300 7,202,108 +0.01(+1.91%)
Aug 16, 2023 0.2950 0.3400 0.2901 0.3238 1,477,280 +0.02(+8.01%)
Aug 15, 2023 0.3200 0.3200 0.2900 0.2998 157,304 +0.01(+2.57%)
Aug 14, 2023 0.2910 0.3080 0.2900 0.2923 149,983 -0.00(-1.38%)
Aug 11, 2023 0.3045 0.3090 0.2880 0.2964 242,534 -0.00(-1.20%)
Aug 10, 2023 0.3000 0.3090 0.2982 0.3000 207,137 -0.01(-2.91%)
Aug 09, 2023 0.3150 0.3200 0.2968 0.3090 578,587 +0.02(+6.37%)
Aug 08, 2023 0.2950 0.3000 0.2841 0.2905 204,985 -0.00(-1.53%)
Aug 07, 2023 0.2956 0.3294 0.2912 0.2950 766,053 +0.00(+0.27%)
Aug 04, 2023 0.3000 0.3099 0.2910 0.2942 209,859 -0.01(-1.93%)
Aug 03, 2023 0.3130 0.3134 0.3000 0.3000 127,282 -0.00(-0.03%)
Aug 02, 2023 0.3156 0.3200 0.3001 0.3001 123,112 -0.01(-3.50%)
Aug 01, 2023 0.3180 0.3190 0.3010 0.3110 216,537 -0.00(-1.30%)
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%)
Jul 03, 2023 0.2955 0.3090 0.2938 0.3050 103,023 +0.01(+1.67%)
Jun 30, 2023 0.2956 0.3090 0.2800 0.3000 311,364 +0.00(+0.00%)
Jun 29, 2023 0.3000 0.3052 0.2890 0.3000 200,528 +0.00(+0.74%)
Jun 28, 2023 0.2962 0.3089 0.2900 0.2978 426,765 -0.01(-3.31%)
Jun 27, 2023 0.3090 0.3090 0.2972 0.3080 288,138 +0.00(+0.98%)
Jun 26, 2023 0.3151 0.3151 0.3007 0.3050 523,114 -0.00(-1.29%)
Jun 23, 2023 0.2881 0.3145 0.2823 0.3090 856,903 +0.03(+9.19%)
Jun 22, 2023 0.2871 0.2970 0.2778 0.2830 447,811 -0.00(-0.60%)
Jun 21, 2023 0.2900 0.2978 0.2730 0.2847 565,622 -0.01(-2.50%)
Jun 20, 2023 0.2610 0.3009 0.2610 0.2920 1,220,192 +0.03(+12.31%)
Jun 16, 2023 0.2997 0.3097 0.2500 0.2600 1,876,922 -0.03(-10.34%)
Jun 15, 2023 0.3200 0.3390 0.2874 0.2900 1,376,691 -0.03(-9.35%)
Jun 14, 2023 0.3503 0.3579 0.3191 0.3199 1,031,484 -0.02(-6.52%)
Jun 13, 2023 0.3365 0.3458 0.3290 0.3422 503,942 +0.01(+2.46%)
Jun 12, 2023 0.3370 0.3500 0.3250 0.3340 252,706 +0.01(+2.14%)
Jun 09, 2023 0.3420 0.3450 0.3255 0.3270 437,323 -0.02(-4.94%)
Jun 08, 2023 0.3400 0.3640 0.3350 0.3440 322,159 -0.01(-1.63%)
Jun 07, 2023 0.3400 0.3497 0.3315 0.3497 243,428 +0.02(+4.70%)
Jun 06, 2023 0.3500 0.3535 0.3250 0.3340 319,728 -0.02(-4.57%)
Jun 05, 2023 0.3600 0.3600 0.3351 0.3500 330,922 -0.01(-1.41%)
Jun 02, 2023 0.3500 0.3604 0.3211 0.3550 1,174,559 -0.01(-1.39%)
Jun 01, 2023 0.3500 0.3600 0.3300 0.3600 1,416,156 -0.00(-0.72%)
May 31, 2023 0.3605 0.4400 0.3500 0.3626 10,912,922 +0.04(+13.31%)
May 30, 2023 0.3300 0.3297 0.3100 0.3200 265,351 -0.01(-1.54%)
May 26, 2023 0.3250 0.3298 0.3102 0.3250 254,972 +0.01(+1.72%)
May 25, 2023 0.3350 0.3350 0.3044 0.3195 322,810 -0.02(-4.63%)
May 24, 2023 0.3400 0.3448 0.3135 0.3350 440,523 +0.00(+1.09%)
May 23, 2023 0.3490 0.3490 0.3200 0.3314 648,057 +0.00(+1.16%)
May 22, 2023 0.3099 0.3500 0.3099 0.3276 1,084,544 +0.02(+5.71%)
May 19, 2023 0.3070 0.3195 0.3005 0.3099 406,347 +0.01(+2.28%)
May 18, 2023 0.2940 0.3070 0.2901 0.3030 390,502 +0.01(+4.12%)
May 17, 2023 0.2900 0.2997 0.2821 0.2910 506,007 +0.00(+1.39%)
May 16, 2023 0.3350 0.3397 0.2831 0.2870 1,894,010 -0.05(-13.55%)
May 15, 2023 0.3481 0.3507 0.3250 0.3320 663,411 -0.03(-7.78%)
May 12, 2023 0.3600 0.3699 0.3500 0.3600 378,658 -0.01(-2.70%)
May 11, 2023 0.3800 0.3798 0.3500 0.3700 713,436 -0.01(-2.58%)
May 10, 2023 0.3300 0.3800 0.3231 0.3798 2,168,514 +0.05(+16.65%)
May 09, 2023 0.3201 0.3270 0.3120 0.3256 227,546 +0.00(+0.49%)
May 08, 2023 0.3200 0.3300 0.3103 0.3240 494,746 -0.00(-0.31%)
May 05, 2023 0.3165 0.3279 0.3020 0.3250 838,507 +0.01(+2.69%)
May 04, 2023 0.3010 0.3194 0.3010 0.3165 332,065 +0.01(+2.10%)
May 03, 2023 0.3026 0.3200 0.3000 0.3100 543,530 +0.00(+0.65%)
May 02, 2023 0.3250 0.3250 0.3031 0.3080 382,477 -0.01(-3.75%)
May 01, 2023 0.3300 0.3298 0.3060 0.3200 458,301 -0.00(-0.93%)
Apr 28, 2023 0.3093 0.3397 0.3053 0.3230 579,466 +0.01(+3.86%)
Apr 27, 2023 0.3171 0.3288 0.3011 0.3110 603,821 -0.02(-4.60%)
Apr 26, 2023 0.3240 0.3328 0.3037 0.3260 696,212 -0.01(-2.40%)
Apr 25, 2023 0.3580 0.3600 0.3160 0.3340 640,363 -0.00(-1.18%)
Apr 24, 2023 0.3500 0.3520 0.3200 0.3380 716,391 -0.02(-6.11%)
Apr 21, 2023 0.3462 0.3600 0.3422 0.3600 454,067 +0.00(+0.67%)
Apr 20, 2023 0.3507 0.3699 0.3400 0.3576 513,861 -0.00(-0.11%)
Apr 19, 2023 0.3800 0.3780 0.3501 0.3580 572,353 -0.01(-3.79%)
Apr 18, 2023 0.3707 0.3800 0.3625 0.3721 505,207 +0.00(+0.57%)
Apr 17, 2023 0.3600 0.3772 0.3451 0.3700 807,042 +0.00(+0.82%)
Apr 14, 2023 0.3900 0.3900 0.3400 0.3670 1,375,411 -0.02(-5.90%)
Apr 13, 2023 0.3900 0.3900 0.3800 0.3900 541,894 +0.00(+0.00%)
Apr 12, 2023 0.3900 0.3924 0.3700 0.3900 415,453 +0.01(+1.56%)
Apr 11, 2023 0.3560 0.3849 0.3560 0.3840 554,576 +0.01(+2.70%)
Apr 10, 2023 0.3997 0.3997 0.3611 0.3739 721,460 +0.02(+5.03%)
Apr 06, 2023 0.3448 0.3600 0.3371 0.3560 658,087 +0.01(+1.71%)
Apr 05, 2023 0.3700 0.3700 0.3360 0.3500 1,305,848 -0.03(-7.89%)
Apr 04, 2023 0.4100 0.4120 0.3700 0.3800 1,669,316 -0.03(-7.11%)
Apr 03, 2023 0.4398 0.4500 0.4011 0.4091 2,263,410 -0.06(-12.02%)
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%)
Mar 01, 2023 0.6778 0.6800 0.6300 0.6476 620,585 -0.03(-4.76%)
Feb 28, 2023 0.6900 0.7000 0.6715 0.6800 371,708 -0.01(-1.03%)
Feb 27, 2023 0.7051 0.7150 0.6624 0.6871 567,195 -0.02(-2.48%)
Feb 24, 2023 0.7250 0.7250 0.6839 0.7046 413,037 -0.03(-3.53%)
Feb 23, 2023 0.7151 0.7360 0.6551 0.7304 1,217,551 +0.03(+3.74%)
Feb 22, 2023 0.7920 0.7962 0.6919 0.7041 1,465,212 -0.08(-10.73%)
Feb 21, 2023 0.9000 0.9000 0.7834 0.7887 1,199,885 -0.12(-13.22%)
Feb 17, 2023 0.9221 0.9320 0.8901 0.9088 567,869 -0.01(-0.60%)
Feb 16, 2023 0.9400 0.9600 0.9020 0.9143 732,193 -0.02(-2.20%)
Feb 15, 2023 0.9500 0.9597 0.8900 0.9349 690,586 +0.02(+2.74%)
Feb 14, 2023 1.060 1.062 0.9001 0.9100 1,578,160 -0.18(-16.51%)
Feb 13, 2023 1.090 1.120 1.060 1.090 465,413 -0.02(-1.80%)
Feb 10, 2023 1.090 1.120 1.020 1.110 736,662 +0.01(+0.91%)
Feb 09, 2023 1.360 1.360 1.050 1.100 1,873,820 -0.23(-17.29%)
Feb 08, 2023 1.480 1.480 1.300 1.330 1,622,018 -0.16(-10.74%)
Feb 07, 2023 1.670 1.680 1.490 1.490 1,269,405 -0.13(-8.02%)
Feb 06, 2023 1.700 1.720 1.600 1.620 1,246,214 -0.13(-7.43%)
Feb 03, 2023 1.700 1.860 1.660 1.750 7,603,571 -0.46(-20.81%)
Feb 02, 2023 4.100 4.300 2.160 2.210 29,272,660 +0.52(+30.77%)
Feb 01, 2023 2.000 2.000 1.620 1.690 1,563,060 -0.43(-20.28%)
Jan 31, 2023 2.150 2.250 2.070 2.120 39,978 -0.06(-2.75%)
Jan 30, 2023 2.220 2.270 2.170 2.180 57,045 -0.06(-2.68%)
Jan 27, 2023 2.070 2.250 2.055 2.240 75,289 +0.16(+7.69%)
Jan 26, 2023 2.130 2.130 2.000 2.080 63,268 -0.03(-1.42%)
Jan 25, 2023 2.100 2.160 2.070 2.110 45,377 -0.04(-1.86%)
Jan 24, 2023 2.250 2.280 2.010 2.150 256,358 -0.42(-16.46%)
Jan 23, 2023 2.530 2.640 2.470 2.574 166,468 -0.02(-0.63%)
Jan 20, 2023 2.630 2.790 2.420 2.590 332,200 -0.25(-8.80%)
Jan 19, 2023 2.390 2.950 2.200 2.840 1,944,323 +0.43(+17.84%)
Jan 18, 2023 2.600 2.850 2.410 2.410 265,928 -0.21(-8.02%)
Jan 17, 2023 2.340 2.690 2.290 2.620 239,099 +0.26(+11.02%)
Jan 13, 2023 2.330 2.420 2.210 2.360 153,077 +0.09(+3.96%)
Jan 12, 2023 2.310 2.310 2.160 2.270 155,122 -0.07(-2.99%)
Jan 11, 2023 2.400 2.500 2.270 2.340 324,332 -0.06(-2.50%)
Jan 10, 2023 2.130 2.730 2.110 2.400 1,167,934 +0.23(+10.60%)
Jan 09, 2023 2.180 2.250 2.100 2.170 266,621 -0.10(-4.53%)
Jan 06, 2023 2.200 2.290 2.040 2.273 347,032 -0.06(-2.45%)
Jan 05, 2023 2.240 2.710 2.050 2.330 1,064,221 +0.11(+4.86%)
Jan 04, 2023 2.360 2.392 1.906 2.222 1,622,328 +0.01(+0.36%)
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.