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 )

3.549 -0.001 (-0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2024 12.75 14.37 12.60 13.09 34,509 +0.63(+5.02%)
Jan 30, 2024 11.74 12.84 11.11 12.46 49,148 +0.80(+6.90%)
Jan 29, 2024 10.49 13.32 10.49 11.66 142,543 +1.57(+15.52%)
Jan 26, 2024 10.21 10.60 9.955 10.09 17,180 -0.46(-4.31%)
Jan 25, 2024 10.11 11.24 9.850 10.54 28,518 +0.21(+2.08%)
Jan 24, 2024 10.60 11.05 9.825 10.33 20,503 -0.27(-2.55%)
Jan 23, 2024 9.960 10.60 9.310 10.60 31,165 +0.91(+9.39%)
Jan 22, 2024 10.00 11.00 9.470 9.690 33,509 -0.07(-0.72%)
Jan 19, 2024 9.420 9.890 8.950 9.760 20,132 +0.34(+3.65%)
Jan 18, 2024 10.18 10.44 8.730 9.416 19,478 -0.76(-7.50%)
Jan 17, 2024 11.65 11.65 10.08 10.18 18,554 -1.61(-13.66%)
Jan 16, 2024 13.84 13.68 11.67 11.79 29,747 -2.45(-17.21%)
Jan 12, 2024 14.79 15.11 13.65 14.24 7,208 -0.49(-3.33%)
Jan 11, 2024 15.00 15.35 14.53 14.73 9,428 +0.17(+1.17%)
Jan 10, 2024 14.48 15.10 13.76 14.56 11,712 -1.10(-7.02%)
Jan 09, 2024 13.78 15.91 13.51 15.66 54,445 +1.88(+13.64%)
Jan 08, 2024 13.06 14.46 13.05 13.78 22,413 +0.31(+2.30%)
Jan 05, 2024 13.73 13.77 12.96 13.47 20,336 -0.52(-3.72%)
Jan 04, 2024 15.72 15.72 13.50 13.99 46,335 -2.01(-12.56%)
Jan 03, 2024 17.40 18.98 15.71 16.00 58,110 +15.74(+6056.21%)
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.