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 (%)
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%)
Aug 01, 2022 5.560 5.560 5.000 5.020 7,181 -0.26(-4.96%)
Jul 29, 2022 5.260 5.558 5.100 5.282 5,112 +0.01(+0.23%)
Jul 28, 2022 5.188 5.390 5.012 5.270 6,264 -0.05(-0.98%)
Jul 27, 2022 5.560 5.600 5.244 5.322 8,671 -0.16(-2.92%)
Jul 26, 2022 5.460 5.560 5.400 5.482 1,982 +0.03(+0.59%)
Jul 25, 2022 5.300 5.560 5.300 5.450 4,976 +0.16(+2.99%)
Jul 22, 2022 5.400 5.538 5.100 5.292 5,244 -0.07(-1.27%)
Jul 21, 2022 5.398 5.600 5.150 5.360 3,541 +0.01(+0.19%)
Jul 20, 2022 5.400 5.554 5.158 5.350 10,475 -0.05(-0.93%)
Jul 19, 2022 5.556 5.800 5.080 5.400 20,332 +0.35(+6.97%)
Jul 18, 2022 5.398 5.796 5.010 5.048 9,365 -0.22(-4.14%)
Jul 15, 2022 5.438 5.800 5.100 5.266 13,051 -0.08(-1.46%)
Jul 14, 2022 5.800 6.518 5.222 5.344 33,263 -0.59(-9.88%)
Jul 13, 2022 6.000 6.480 5.500 5.930 19,903 -0.09(-1.46%)
Jul 12, 2022 6.400 6.438 5.400 6.018 9,829 -0.24(-3.84%)
Jul 11, 2022 6.680 6.680 5.900 6.258 9,504 -0.34(-5.18%)
Jul 08, 2022 6.546 6.800 6.402 6.600 3,826 +0.00(+0.00%)
Jul 07, 2022 6.700 6.800 6.326 6.600 7,354 +0.40(+6.38%)
Jul 06, 2022 6.200 6.460 6.002 6.204 5,418 -0.00(-0.06%)
Jul 05, 2022 6.300 6.526 6.000 6.208 4,964 -0.16(-2.45%)
Jul 01, 2022 6.400 6.600 5.800 6.364 12,293 +0.36(+6.07%)
Jun 30, 2022 5.800 6.800 5.414 6.000 14,885 -0.08(-1.38%)
Jun 29, 2022 6.700 7.100 5.468 6.084 78,747 -1.02(-14.31%)
Jun 28, 2022 8.410 9.300 6.900 7.100 38,291 -0.60(-7.84%)
Jun 27, 2022 9.000 9.200 7.702 7.704 146,350 +1.50(+24.10%)
Jun 24, 2022 11.60 13.00 4.674 6.208 50,559 -5.47(-46.86%)
Jun 23, 2022 12.60 12.60 11.61 11.68 417 -0.69(-5.61%)
Jun 22, 2022 12.17 12.60 11.51 12.38 876 +0.34(+2.84%)
Jun 21, 2022 11.41 12.22 11.41 12.03 1,040 +0.03(+0.28%)
Jun 17, 2022 11.20 12.80 11.20 12.00 1,064 -0.79(-6.21%)
Jun 16, 2022 12.01 12.80 12.01 12.79 546 +0.59(+4.87%)
Jun 15, 2022 12.34 12.87 12.10 12.20 552 +0.40(+3.39%)
Jun 14, 2022 11.60 12.55 11.60 11.80 519 -0.40(-3.29%)
Jun 13, 2022 12.71 12.80 12.12 12.20 266 -0.85(-6.48%)
Jun 10, 2022 13.34 13.34 12.20 13.05 392 +0.74(+5.98%)
Jun 09, 2022 13.20 13.34 12.20 12.31 381 -0.20(-1.58%)
Jun 08, 2022 11.54 13.40 11.54 12.51 641 +0.35(+2.88%)
Jun 07, 2022 11.40 12.80 11.34 12.16 1,185 -1.24(-9.25%)
Jun 06, 2022 13.40 13.80 12.29 13.40 629 +0.50(+3.88%)
Jun 03, 2022 12.60 13.20 12.40 12.90 164 +0.50(+4.02%)
Jun 02, 2022 13.20 13.20 12.40 12.40 293 -0.80(-6.05%)
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.