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:

Tenax Therapeutics (NQ: TENX )

3.964 +0.094 (+2.43%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 0.4398 0.4500 0.4011 0.4091 2,263,410 -0.06(-12.02%)
Mar 31, 2023 0.4780 0.4854 0.4601 0.4650 1,758,373 -0.03(-5.22%)
Mar 30, 2023 0.4800 0.5030 0.4713 0.4906 1,313,899 +0.01(+1.57%)
Mar 29, 2023 0.4917 0.4997 0.4700 0.4830 1,269,717 -0.02(-3.32%)
Mar 28, 2023 0.5088 0.5200 0.4904 0.4996 982,983 -0.01(-1.03%)
Mar 27, 2023 0.5200 0.5440 0.4875 0.5048 1,401,890 -0.02(-2.92%)
Mar 24, 2023 0.4900 0.5450 0.4800 0.5200 1,571,616 -0.01(-1.14%)
Mar 23, 2023 0.5810 0.5948 0.5209 0.5260 2,619,003 -0.07(-12.33%)
Mar 22, 2023 0.7000 0.7078 0.5500 0.6000 5,936,909 -0.03(-5.36%)
Mar 21, 2023 0.5600 0.6600 0.5551 0.6340 5,690,809 +0.07(+13.21%)
Mar 20, 2023 0.4800 0.5999 0.4650 0.5600 6,499,028 +0.05(+8.74%)
Mar 17, 2023 0.5230 0.5348 0.4720 0.5150 3,226,688 -0.02(-3.74%)
Mar 16, 2023 0.5299 0.5659 0.5110 0.5350 4,287,684 -0.03(-5.98%)
Mar 15, 2023 0.4996 0.5780 0.4734 0.5690 6,256,395 +0.02(+4.40%)
Mar 14, 2023 0.6500 0.6625 0.5312 0.5450 12,246,315 -0.11(-16.69%)
Mar 13, 2023 0.7099 0.7880 0.5811 0.6542 54,267,704 +0.08(+14.81%)
Mar 10, 2023 0.4900 0.6500 0.4725 0.5698 31,610,854 +0.11(+22.96%)
Mar 09, 2023 0.5520 0.5534 0.4520 0.4634 9,766,732 -0.10(-18.00%)
Mar 08, 2023 0.6200 0.6350 0.5649 0.5651 9,789,157 -0.07(-10.33%)
Mar 07, 2023 0.7900 0.8050 0.5800 0.6302 29,810,088 -0.02(-3.77%)
Mar 06, 2023 0.6770 0.6845 0.6500 0.6549 316,906 -0.02(-3.39%)
Mar 03, 2023 0.6855 0.6900 0.6401 0.6779 511,656 -0.01(-1.11%)
Mar 02, 2023 0.6395 0.6855 0.6300 0.6855 550,042 +0.04(+5.85%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.