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 )

3.480 -0.120 (-3.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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 1,944,333 +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 1,622,329 +0.01(+0.36%)
Jan 03, 2023 2.258 2.258 2.124 2.214 24,945 -0.01(-0.63%)
Dec 30, 2022 2.258 2.258 2.102 2.228 55,309 -0.03(-1.33%)
Dec 29, 2022 2.064 2.356 2.062 2.258 58,361 +0.04(+1.80%)
Dec 28, 2022 2.352 2.358 2.038 2.218 29,540 -0.14(-5.94%)
Dec 27, 2022 2.320 2.420 2.000 2.358 52,380 +0.06(+2.52%)
Dec 23, 2022 2.674 2.720 2.300 2.300 63,692 -0.43(-15.69%)
Dec 22, 2022 2.820 2.828 2.636 2.728 12,794 +0.05(+1.72%)
Dec 21, 2022 2.700 2.880 2.610 2.682 46,942 -0.05(-1.76%)
Dec 20, 2022 2.574 2.730 2.514 2.730 28,132 +0.21(+8.51%)
Dec 19, 2022 2.730 2.736 2.506 2.516 53,272 -0.06(-2.18%)
Dec 16, 2022 2.600 2.796 2.572 2.572 50,270 -0.07(-2.50%)
Dec 15, 2022 2.780 2.798 2.560 2.638 40,578 -0.17(-6.12%)
Dec 14, 2022 2.714 2.854 2.684 2.810 25,453 +0.01(+0.43%)
Dec 13, 2022 2.450 2.800 2.410 2.798 19,194 -0.00(-0.07%)
Dec 12, 2022 2.682 2.930 2.450 2.800 73,002 +0.12(+4.48%)
Dec 09, 2022 2.718 2.796 2.552 2.680 39,830 -0.12(-4.35%)
Dec 08, 2022 2.800 2.802 2.590 2.802 26,438 -0.04(-1.34%)
Dec 07, 2022 2.880 2.880 2.640 2.840 31,232 -0.10(-3.40%)
Dec 06, 2022 2.960 2.960 2.600 2.940 106,249 +0.10(+3.38%)
Dec 05, 2022 2.800 2.960 2.660 2.844 130,629 +0.09(+3.19%)
Dec 02, 2022 2.746 2.842 2.612 2.756 87,519 -0.04(-1.57%)
Dec 01, 2022 2.886 3.000 2.720 2.800 102,987 -0.16(-5.41%)
Nov 30, 2022 3.000 3.000 2.654 2.960 181,023 +0.10(+3.64%)
Nov 29, 2022 2.994 3.074 2.556 2.856 252,091 -0.19(-6.11%)
Nov 28, 2022 3.280 3.304 2.900 3.042 158,578 +0.02(+0.73%)
Nov 25, 2022 2.818 3.260 2.780 3.020 301,128 +0.26(+9.42%)
Nov 23, 2022 2.606 2.796 2.402 2.760 329,103 +0.28(+11.29%)
Nov 22, 2022 2.508 2.596 2.356 2.480 172,094 +0.07(+3.08%)
Nov 21, 2022 2.784 3.022 2.316 2.406 288,734 -0.29(-10.89%)
Nov 18, 2022 2.026 3.140 1.976 2.700 1,080,922 +0.55(+25.58%)
Nov 17, 2022 2.400 2.498 2.032 2.150 268,342 -0.25(-10.42%)
Nov 16, 2022 2.598 2.676 2.220 2.400 584,179 -0.30(-11.18%)
Nov 15, 2022 1.950 3.850 1.940 2.702 5,212,873 +0.85(+45.74%)
Nov 14, 2022 1.800 1.918 1.704 1.854 147,715 +0.03(+1.87%)
Nov 11, 2022 1.890 1.914 1.700 1.820 228,660 +0.08(+4.84%)
Nov 10, 2022 1.718 1.826 1.600 1.736 124,136 +0.08(+5.08%)
Nov 09, 2022 1.856 1.862 1.620 1.652 107,080 -0.17(-9.23%)
Nov 08, 2022 2.000 2.000 1.732 1.820 99,897 -0.00(-0.22%)
Nov 07, 2022 1.966 2.000 1.762 1.824 129,263 -0.08(-4.10%)
Nov 04, 2022 2.100 2.220 1.710 1.902 390,183 -0.26(-12.11%)
Nov 03, 2022 2.706 4.218 2.126 2.164 1,960,874 -0.54(-20.03%)
Nov 02, 2022 2.604 2.794 2.558 2.706 15,507 +0.11(+4.08%)
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.