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 )

3.650 +0.100 (+2.83%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 20, 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 (%)
Oct 31, 2022 2.600 2.644 2.514 2.638 13,165 -0.04(-1.57%)
Oct 28, 2022 2.800 2.814 2.576 2.680 31,270 +0.00(+0.00%)
Oct 27, 2022 2.820 2.908 2.584 2.680 31,997 -0.02(-0.67%)
Oct 26, 2022 3.080 3.176 2.560 2.698 66,602 -0.33(-10.90%)
Oct 25, 2022 3.030 3.200 2.800 3.028 61,987 +0.00(+0.13%)
Oct 24, 2022 3.400 3.476 2.828 3.024 40,403 -0.18(-5.62%)
Oct 21, 2022 3.500 3.580 3.034 3.204 43,944 -0.16(-4.64%)
Oct 20, 2022 3.404 3.898 3.250 3.360 33,741 -0.16(-4.49%)
Oct 19, 2022 3.900 3.900 3.400 3.518 36,610 -0.18(-4.76%)
Oct 18, 2022 3.800 4.020 3.380 3.694 219,745 +0.57(+18.32%)
Oct 17, 2022 2.990 3.398 2.820 3.122 15,590 +0.15(+5.12%)
Oct 14, 2022 3.200 3.360 2.800 2.970 18,480 -0.33(-10.00%)
Oct 13, 2022 3.396 3.396 3.102 3.300 14,039 -0.30(-8.33%)
Oct 12, 2022 3.960 3.960 3.004 3.600 13,967 +0.28(+8.37%)
Oct 11, 2022 4.000 4.000 3.000 3.322 23,888 -0.07(-1.95%)
Oct 10, 2022 3.400 3.640 3.000 3.388 13,895 -0.02(-0.65%)
Oct 07, 2022 3.716 3.780 3.340 3.410 11,308 -0.39(-10.26%)
Oct 06, 2022 3.832 3.900 3.290 3.800 19,885 +0.10(+2.70%)
Oct 05, 2022 3.694 4.000 3.602 3.700 5,341 +0.07(+1.93%)
Oct 04, 2022 3.798 4.004 3.468 3.630 16,265 -0.07(-1.89%)
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.