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 (%)
Apr 26, 2024 3.506 3.569 3.470 3.480 16,887 -0.12(-3.33%)
Apr 25, 2024 3.500 3.600 3.470 3.600 11,205 +0.04(+1.12%)
Apr 24, 2024 3.610 3.630 3.480 3.560 7,883 +0.06(+1.71%)
Apr 23, 2024 3.620 3.655 3.500 3.500 11,968 -0.06(-1.69%)
Apr 22, 2024 3.540 3.660 3.540 3.560 18,606 -0.07(-1.93%)
Apr 19, 2024 3.571 3.778 3.570 3.630 13,788 -0.05(-1.36%)
Apr 18, 2024 3.610 3.710 3.550 3.680 21,568 +0.09(+2.51%)
Apr 17, 2024 3.690 3.690 3.500 3.590 25,672 -0.02(-0.55%)
Apr 16, 2024 3.570 3.807 3.550 3.610 13,602 +0.00(+0.14%)
Apr 15, 2024 3.710 3.800 3.530 3.605 34,007 -0.15(-4.12%)
Apr 12, 2024 3.860 3.970 3.700 3.760 22,461 -0.11(-2.84%)
Apr 11, 2024 3.840 4.029 3.780 3.870 33,619 +0.00(+0.00%)
Apr 10, 2024 3.830 4.070 3.830 3.870 13,842 -0.05(-1.28%)
Apr 09, 2024 4.100 4.180 3.860 3.920 50,615 -0.05(-1.26%)
Apr 08, 2024 3.800 3.970 3.730 3.970 26,033 +0.15(+3.93%)
Apr 05, 2024 3.810 3.960 3.660 3.820 49,422 +0.00(+0.00%)
Apr 04, 2024 4.110 4.110 3.820 3.820 50,487 -0.29(-7.06%)
Apr 03, 2024 3.960 4.249 3.910 4.110 52,697 +0.24(+6.20%)
Apr 02, 2024 3.871 3.974 3.860 3.870 25,770 +0.05(+1.31%)
Apr 01, 2024 4.150 4.229 3.790 3.820 135,187 -0.42(-9.91%)
Mar 28, 2024 3.940 4.250 3.860 4.240 208,497 +0.37(+9.56%)
Mar 27, 2024 3.720 3.945 3.600 3.870 31,763 +0.16(+4.31%)
Mar 26, 2024 3.710 3.770 3.480 3.710 75,226 +0.01(+0.27%)
Mar 25, 2024 3.820 3.820 3.700 3.700 32,576 -0.12(-3.14%)
Mar 22, 2024 3.890 3.952 3.760 3.820 25,185 -0.10(-2.55%)
Mar 21, 2024 3.960 4.120 3.850 3.920 64,949 +0.07(+1.82%)
Mar 20, 2024 3.820 3.910 3.800 3.850 11,620 +0.03(+0.79%)
Mar 19, 2024 3.920 3.940 3.810 3.820 34,684 -0.07(-1.80%)
Mar 18, 2024 3.790 3.930 3.760 3.890 45,890 +0.14(+3.73%)
Mar 15, 2024 3.800 3.897 3.690 3.750 94,072 -0.07(-1.83%)
Mar 14, 2024 4.000 4.023 3.800 3.820 51,119 -0.09(-2.30%)
Mar 13, 2024 4.020 4.020 3.850 3.910 51,092 -0.09(-2.25%)
Mar 12, 2024 4.020 4.044 3.890 4.000 41,967 -0.01(-0.25%)
Mar 11, 2024 4.010 4.150 3.950 4.010 35,971 -0.05(-1.23%)
Mar 08, 2024 4.020 4.190 4.020 4.060 36,312 +0.03(+0.74%)
Mar 07, 2024 4.200 4.330 3.940 4.030 126,536 -0.32(-7.36%)
Mar 06, 2024 4.690 4.770 4.270 4.350 115,587 -0.29(-6.25%)
Mar 05, 2024 4.380 4.819 4.100 4.640 347,269 +0.08(+1.75%)
Mar 04, 2024 5.150 5.170 4.550 4.560 459,245 -0.45(-8.98%)
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.