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 )

3.590 +0.060 (+1.71%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 8, 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 (%)
Sep 29, 2023 0.3100 0.3100 0.2901 0.2990 232,911 +0.01(+3.10%)
Sep 28, 2023 0.2986 0.3016 0.2840 0.2900 104,828 +0.00(+0.00%)
Sep 27, 2023 0.3138 0.3138 0.2840 0.2900 210,373 -0.01(-3.01%)
Sep 26, 2023 0.2830 0.3100 0.2830 0.2990 356,315 +0.02(+6.33%)
Sep 25, 2023 0.2801 0.2895 0.2811 0.2812 100,953 -0.00(-1.37%)
Sep 22, 2023 0.2885 0.2924 0.2801 0.2851 238,004 +0.00(+1.03%)
Sep 21, 2023 0.2957 0.2957 0.2800 0.2822 147,391 -0.01(-3.78%)
Sep 20, 2023 0.3000 0.3100 0.2929 0.2933 93,321 -0.01(-2.23%)
Sep 19, 2023 0.3049 0.3175 0.2908 0.3000 111,199 -0.00(-0.33%)
Sep 18, 2023 0.3244 0.3300 0.2906 0.3010 143,528 -0.04(-11.47%)
Sep 15, 2023 0.2990 0.3400 0.2845 0.3400 318,843 +0.05(+15.25%)
Sep 14, 2023 0.2830 0.2997 0.2811 0.2950 292,317 +0.01(+4.42%)
Sep 13, 2023 0.2781 0.2950 0.2780 0.2825 127,416 -0.01(-2.25%)
Sep 12, 2023 0.2800 0.2931 0.2788 0.2890 236,688 +0.01(+2.05%)
Sep 11, 2023 0.2940 0.3100 0.2800 0.2832 489,920 -0.02(-6.57%)
Sep 08, 2023 0.3145 0.3189 0.2929 0.3031 223,528 -0.01(-2.00%)
Sep 07, 2023 0.3200 0.3226 0.3003 0.3093 227,422 -0.01(-4.54%)
Sep 06, 2023 0.3420 0.3591 0.3031 0.3240 334,997 -0.00(-0.55%)
Sep 05, 2023 0.3465 0.3500 0.3220 0.3258 377,526 -0.02(-5.73%)
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.