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 )

3.900 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 1, 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 (%)
Apr 30, 2019 34.20 35.40 33.01 34.40 3,893 +0.00(+0.00%)
Apr 29, 2019 37.00 37.20 34.20 34.40 13,123 -1.20(-3.37%)
Apr 26, 2019 32.80 35.60 31.40 35.60 17,975 +3.40(+10.56%)
Apr 25, 2019 32.40 33.00 31.34 32.20 2,947 -0.60(-1.83%)
Apr 24, 2019 32.00 33.20 31.00 32.80 3,913 +0.00(+0.00%)
Apr 23, 2019 31.00 33.00 30.20 32.80 10,251 +1.60(+5.13%)
Apr 22, 2019 32.40 32.60 30.60 31.20 6,262 -0.60(-1.89%)
Apr 18, 2019 33.40 33.80 31.00 31.80 17,455 -1.60(-4.79%)
Apr 17, 2019 33.60 34.62 33.00 33.40 4,213 -0.40(-1.18%)
Apr 16, 2019 33.80 35.00 33.00 33.80 5,533 -0.44(-1.29%)
Apr 15, 2019 34.60 35.80 33.00 34.24 8,832 +0.04(+0.12%)
Apr 12, 2019 35.20 35.40 33.00 34.20 18,790 -1.20(-3.39%)
Apr 11, 2019 36.80 37.40 34.00 35.40 17,998 -1.20(-3.28%)
Apr 10, 2019 38.00 38.00 36.00 36.60 10,225 -1.60(-4.19%)
Apr 09, 2019 37.40 39.00 37.00 38.20 10,146 +0.80(+2.14%)
Apr 08, 2019 39.60 41.00 37.00 37.40 19,059 -0.80(-2.09%)
Apr 05, 2019 36.00 39.60 35.20 38.20 27,015 +1.80(+4.95%)
Apr 04, 2019 37.20 37.40 35.20 36.40 15,841 +0.00(+0.00%)
Apr 03, 2019 40.20 40.60 36.00 36.40 40,734 -3.20(-8.08%)
Apr 02, 2019 40.20 43.20 39.20 39.60 39,670 -1.40(-3.41%)
Apr 01, 2019 41.20 42.20 39.00 41.00 31,611 +0.60(+1.49%)
Mar 29, 2019 43.80 43.80 40.00 40.40 33,275 -4.60(-10.22%)
Mar 28, 2019 43.80 48.20 40.20 45.00 394,046 +8.80(+24.31%)
Mar 27, 2019 36.00 38.40 34.80 36.20 27,213 +0.20(+0.56%)
Mar 26, 2019 36.00 38.00 34.80 36.00 17,701 +0.00(+0.00%)
Mar 25, 2019 37.20 39.00 35.00 36.00 23,632 -0.80(-2.17%)
Mar 22, 2019 39.20 43.00 36.00 36.80 50,455 -2.40(-6.12%)
Mar 21, 2019 39.60 40.20 37.00 39.20 19,531 -0.40(-1.01%)
Mar 20, 2019 41.20 42.00 37.00 39.60 22,471 -2.00(-4.81%)
Mar 19, 2019 43.40 46.40 40.40 41.60 55,372 -1.20(-2.80%)
Mar 18, 2019 43.00 50.00 37.20 42.80 156,783 +1.00(+2.39%)
Mar 15, 2019 32.40 45.80 30.60 41.80 95,475 +9.20(+28.22%)
Mar 14, 2019 31.80 34.00 31.60 32.60 25,366 +0.40(+1.24%)
Mar 13, 2019 36.00 36.80 31.40 32.20 45,223 -2.20(-6.40%)
Mar 12, 2019 34.20 36.80 31.40 34.40 58,191 -1.20(-3.37%)
Mar 11, 2019 42.60 43.80 32.60 35.60 140,685 -4.20(-10.55%)
Mar 08, 2019 35.00 55.80 32.40 39.80 923,230 +6.00(+17.75%)
Mar 07, 2019 34.00 41.00 29.40 33.80 253,311 +1.20(+3.68%)
Mar 06, 2019 25.20 32.80 24.80 32.60 209,509 +7.40(+29.37%)
Mar 05, 2019 27.60 27.60 25.00 25.20 15,035 -1.80(-6.67%)
Mar 04, 2019 26.60 29.00 25.20 27.00 38,265 +1.00(+3.85%)
Mar 01, 2019 24.20 34.40 24.20 26.00 253,750 +1.80(+7.44%)
Feb 28, 2019 24.40 25.60 23.60 24.20 9,294 -0.40(-1.63%)
Feb 27, 2019 24.60 25.65 24.40 24.60 7,792 -0.20(-0.81%)
Feb 26, 2019 24.60 26.40 24.32 24.80 17,085 +0.20(+0.81%)
Feb 25, 2019 25.20 25.20 24.20 24.60 7,869 -0.20(-0.81%)
Feb 22, 2019 25.20 26.80 24.60 24.80 7,115 -0.40(-1.59%)
Feb 21, 2019 24.00 27.00 24.00 25.20 46,538 +1.00(+4.13%)
Feb 20, 2019 24.40 24.80 24.00 24.20 3,329 -0.35(-1.43%)
Feb 19, 2019 25.20 25.20 24.00 24.55 6,773 -0.45(-1.80%)
Feb 15, 2019 24.00 25.20 24.00 25.00 9,235 +0.80(+3.31%)
Feb 14, 2019 23.60 25.20 23.60 24.20 7,986 +0.40(+1.68%)
Feb 13, 2019 24.20 25.00 23.00 23.80 19,560 -0.60(-2.46%)
Feb 12, 2019 27.20 27.80 23.40 24.40 25,078 -2.20(-8.27%)
Feb 11, 2019 28.40 29.00 26.20 26.60 28,847 -2.00(-6.99%)
Feb 08, 2019 28.00 30.00 27.20 28.60 44,240 +0.60(+2.14%)
Feb 07, 2019 25.40 29.00 25.00 28.00 58,682 +2.15(+8.33%)
Feb 06, 2019 27.40 27.40 24.80 25.85 29,163 -1.75(-6.35%)
Feb 05, 2019 25.80 28.60 25.40 27.60 87,108 +1.20(+4.55%)
Feb 04, 2019 25.60 28.00 23.60 26.40 69,979 +1.40(+5.60%)
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.