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 )

3.620 +0.010 (+0.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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, 2023 172.00 180.00 165.60 169.60 499 -4.80(-2.75%)
Jan 30, 2023 177.60 181.60 173.60 174.40 713 -4.80(-2.68%)
Jan 27, 2023 165.60 180.00 164.40 179.20 941 +12.80(+7.69%)
Jan 26, 2023 170.40 170.40 160.01 166.40 790 -2.40(-1.42%)
Jan 25, 2023 168.00 172.80 165.60 168.80 567 -3.20(-1.86%)
Jan 24, 2023 180.00 182.43 160.80 172.00 3,204 -33.89(-16.46%)
Jan 23, 2023 202.40 211.20 197.60 205.89 2,080 -1.31(-0.63%)
Jan 20, 2023 210.40 223.20 193.60 207.20 4,152 -19.99(-8.80%)
Jan 19, 2023 191.20 236.00 176.00 227.19 24,304 +34.39(+17.84%)
Jan 18, 2023 208.00 228.02 192.80 192.80 3,324 -16.80(-8.02%)
Jan 17, 2023 187.20 215.20 183.20 209.60 2,988 +20.80(+11.02%)
Jan 13, 2023 186.40 193.60 176.80 188.80 1,913 +7.20(+3.96%)
Jan 12, 2023 184.80 184.80 172.80 181.60 1,939 -5.60(-2.99%)
Jan 11, 2023 192.00 200.00 181.60 187.20 4,054 -4.80(-2.50%)
Jan 10, 2023 170.40 218.40 168.80 192.00 14,599 +18.40(+10.60%)
Jan 09, 2023 174.40 180.00 168.00 173.60 3,332 -8.23(-4.53%)
Jan 06, 2023 176.00 183.20 163.20 181.83 4,337 -4.57(-2.45%)
Jan 05, 2023 179.20 216.80 164.00 186.40 13,302 +8.64(+4.86%)
Jan 04, 2023 188.80 191.36 152.48 177.76 20,279 +0.64(+0.36%)
Jan 03, 2023 180.64 180.64 169.92 177.12 311 -1.12(-0.63%)
Dec 30, 2022 180.64 180.64 168.16 178.24 691 -2.40(-1.33%)
Dec 29, 2022 165.12 188.48 164.96 180.64 729 +3.20(+1.80%)
Dec 28, 2022 188.16 188.64 163.04 177.44 369 -11.20(-5.94%)
Dec 27, 2022 185.60 193.60 160.00 188.64 654 +4.64(+2.52%)
Dec 23, 2022 213.92 217.60 184.00 184.00 796 -34.24(-15.69%)
Dec 22, 2022 225.60 226.24 210.88 218.24 159 +3.68(+1.72%)
Dec 21, 2022 216.00 230.40 208.80 214.56 586 -3.84(-1.76%)
Dec 20, 2022 205.92 218.40 201.12 218.40 351 +17.12(+8.51%)
Dec 19, 2022 218.40 218.88 200.48 201.28 665 -4.48(-2.18%)
Dec 16, 2022 208.00 223.68 205.76 205.76 628 -5.28(-2.50%)
Dec 15, 2022 222.40 223.84 204.80 211.04 507 -13.76(-6.12%)
Dec 14, 2022 217.12 228.32 214.72 224.80 318 +0.96(+0.43%)
Dec 13, 2022 196.00 224.00 192.80 223.84 239 -0.16(-0.07%)
Dec 12, 2022 214.56 234.40 196.00 224.00 912 +9.60(+4.48%)
Dec 09, 2022 217.44 223.68 204.16 214.40 497 -9.76(-4.35%)
Dec 08, 2022 224.00 224.16 207.20 224.16 330 -3.04(-1.34%)
Dec 07, 2022 230.40 230.40 211.20 227.20 390 -8.00(-3.40%)
Dec 06, 2022 236.80 236.80 208.00 235.20 1,328 +7.68(+3.38%)
Dec 05, 2022 224.00 236.80 212.80 227.52 1,632 +7.04(+3.19%)
Dec 02, 2022 219.68 227.36 208.96 220.48 1,093 -3.52(-1.57%)
Dec 01, 2022 230.88 240.00 217.60 224.00 1,287 -12.80(-5.41%)
Nov 30, 2022 240.00 240.00 212.32 236.80 2,262 +8.32(+3.64%)
Nov 29, 2022 239.52 245.92 204.48 228.48 3,151 -14.88(-6.11%)
Nov 28, 2022 262.40 264.32 232.00 243.36 1,982 +1.76(+0.73%)
Nov 25, 2022 225.44 260.80 222.40 241.60 3,764 +20.80(+9.42%)
Nov 23, 2022 208.48 223.68 192.16 220.80 4,113 +22.40(+11.29%)
Nov 22, 2022 200.64 207.68 188.48 198.40 2,151 +5.92(+3.08%)
Nov 21, 2022 222.72 241.76 185.28 192.48 3,609 -23.52(-10.89%)
Nov 18, 2022 162.08 251.20 158.08 216.00 13,511 +44.00(+25.58%)
Nov 17, 2022 192.00 199.84 162.56 172.00 3,354 -20.00(-10.42%)
Nov 16, 2022 207.84 214.08 177.60 192.00 7,302 -24.16(-11.18%)
Nov 15, 2022 156.00 308.00 155.20 216.16 65,160 +67.84(+45.74%)
Nov 14, 2022 144.00 153.44 136.32 148.32 1,846 +2.72(+1.87%)
Nov 11, 2022 151.20 153.12 136.00 145.60 2,858 +6.72(+4.84%)
Nov 10, 2022 137.44 146.08 128.00 138.88 1,551 +6.72(+5.08%)
Nov 09, 2022 148.48 148.96 129.60 132.16 1,338 -13.44(-9.23%)
Nov 08, 2022 160.00 160.00 138.56 145.60 1,248 -0.32(-0.22%)
Nov 07, 2022 157.28 160.00 140.96 145.92 1,615 -6.24(-4.10%)
Nov 04, 2022 168.00 177.60 136.80 152.16 4,877 -20.96(-12.11%)
Nov 03, 2022 216.48 337.44 170.08 173.12 24,510 -43.36(-20.03%)
Nov 02, 2022 208.32 223.52 204.64 216.48 193 +8.48(+4.08%)
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.