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 )

3.570 +0.020 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Nov 30, 2022 3.000 3.000 2.654 2.960 181,023 +0.10(+3.64%)
Nov 29, 2022 2.994 3.074 2.556 2.856 252,091 -0.19(-6.11%)
Nov 28, 2022 3.280 3.304 2.900 3.042 158,578 +0.02(+0.73%)
Nov 25, 2022 2.818 3.260 2.780 3.020 301,128 +0.26(+9.42%)
Nov 23, 2022 2.606 2.796 2.402 2.760 329,103 +0.28(+11.29%)
Nov 22, 2022 2.508 2.596 2.356 2.480 172,094 +0.07(+3.08%)
Nov 21, 2022 2.784 3.022 2.316 2.406 288,734 -0.29(-10.89%)
Nov 18, 2022 2.026 3.140 1.976 2.700 1,080,922 +0.55(+25.58%)
Nov 17, 2022 2.400 2.498 2.032 2.150 268,342 -0.25(-10.42%)
Nov 16, 2022 2.598 2.676 2.220 2.400 584,179 -0.30(-11.18%)
Nov 15, 2022 1.950 3.850 1.940 2.702 5,212,873 +0.85(+45.74%)
Nov 14, 2022 1.800 1.918 1.704 1.854 147,715 +0.03(+1.87%)
Nov 11, 2022 1.890 1.914 1.700 1.820 228,660 +0.08(+4.84%)
Nov 10, 2022 1.718 1.826 1.600 1.736 124,136 +0.08(+5.08%)
Nov 09, 2022 1.856 1.862 1.620 1.652 107,080 -0.17(-9.23%)
Nov 08, 2022 2.000 2.000 1.732 1.820 99,897 -0.00(-0.22%)
Nov 07, 2022 1.966 2.000 1.762 1.824 129,263 -0.08(-4.10%)
Nov 04, 2022 2.100 2.220 1.710 1.902 390,183 -0.26(-12.11%)
Nov 03, 2022 2.706 4.218 2.126 2.164 1,960,874 -0.54(-20.03%)
Nov 02, 2022 2.604 2.794 2.558 2.706 15,507 +0.11(+4.08%)
Nov 01, 2022 2.642 2.780 2.516 2.600 20,242 -0.04(-1.44%)
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%)
Oct 03, 2022 3.600 4.180 3.000 3.700 36,818 +0.30(+8.82%)
Sep 30, 2022 3.600 3.800 3.400 3.400 14,820 -0.28(-7.71%)
Sep 29, 2022 3.410 3.800 3.410 3.684 11,102 +0.25(+7.22%)
Sep 28, 2022 3.400 3.546 3.298 3.436 16,360 +0.12(+3.49%)
Sep 27, 2022 3.320 3.600 3.320 3.320 14,149 -0.20(-5.63%)
Sep 26, 2022 3.792 3.796 3.200 3.518 15,564 -0.26(-6.93%)
Sep 23, 2022 3.800 4.092 3.600 3.780 23,363 -0.08(-2.07%)
Sep 22, 2022 3.618 4.200 3.600 3.860 55,178 -0.02(-0.52%)
Sep 21, 2022 3.800 4.152 3.600 3.880 20,702 +0.06(+1.46%)
Sep 20, 2022 3.800 3.956 3.620 3.824 16,142 -0.05(-1.24%)
Sep 19, 2022 4.140 4.168 3.600 3.872 42,289 -0.27(-6.47%)
Sep 16, 2022 5.000 5.200 4.140 4.140 27,245 -1.06(-20.38%)
Sep 15, 2022 5.400 5.600 4.200 5.200 153,323 +0.53(+11.25%)
Sep 14, 2022 4.600 7.396 4.140 4.674 438,228 +0.47(+11.29%)
Sep 13, 2022 3.900 4.818 3.880 4.200 64,111 +0.36(+9.38%)
Sep 12, 2022 4.392 4.392 3.600 3.840 16,342 -0.16(-4.00%)
Sep 09, 2022 4.026 4.208 3.900 4.000 4,525 -0.15(-3.61%)
Sep 08, 2022 3.600 4.200 3.530 4.150 15,035 +0.38(+10.08%)
Sep 07, 2022 4.266 4.396 3.742 3.770 22,640 -0.44(-10.37%)
Sep 06, 2022 4.466 4.758 3.800 4.206 12,842 +0.08(+1.89%)
Sep 02, 2022 4.682 4.988 4.004 4.128 22,036 -0.41(-9.07%)
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.