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 )

3.500 -0.060 (-1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
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%)
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.