Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenax Therapeutics (NQ: TENX )

4.220 -0.090 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.370 4.370 4.180 4.220 69,845 -0.09(-2.09%)
Aug 22, 2024 4.250 4.330 4.150 4.310 80,059 +0.09(+2.13%)
Aug 21, 2024 4.200 4.250 4.110 4.220 39,391 +0.08(+1.93%)
Aug 20, 2024 4.210 4.210 4.070 4.140 36,027 -0.11(-2.59%)
Aug 19, 2024 4.190 4.312 4.190 4.250 65,657 +0.06(+1.43%)
Aug 16, 2024 4.040 4.400 3.950 4.190 163,702 +0.19(+4.75%)
Aug 15, 2024 3.910 4.160 3.910 4.000 96,267 +0.05(+1.27%)
Aug 14, 2024 4.000 4.000 3.720 3.950 96,178 -0.08(-1.99%)
Aug 13, 2024 3.800 4.150 3.800 4.030 157,361 +0.42(+11.63%)
Aug 12, 2024 4.310 4.310 3.610 3.610 138,647 -0.44(-10.86%)
Aug 09, 2024 4.200 4.360 3.931 4.050 198,938 -0.09(-2.17%)
Aug 08, 2024 3.980 4.380 3.840 4.140 390,226 +0.07(+1.72%)
Aug 07, 2024 3.730 4.490 3.650 4.070 1,350,479 +0.31(+8.24%)
Aug 06, 2024 4.930 5.150 3.540 3.760 28,056,736 +0.84(+28.77%)
Aug 05, 2024 2.800 3.270 2.800 2.920 92,014 -0.16(-5.15%)
Aug 02, 2024 3.070 3.110 2.910 3.078 28,223 -0.12(-3.80%)
Aug 01, 2024 3.380 3.391 2.970 3.200 33,396 -0.20(-5.88%)
Jul 31, 2024 3.380 3.415 3.340 3.400 7,504 +0.00(+0.00%)
Jul 30, 2024 3.350 3.500 3.350 3.400 7,363 +0.05(+1.49%)
Jul 29, 2024 3.400 3.470 3.330 3.350 9,553 -0.04(-1.18%)
Jul 26, 2024 3.415 3.415 3.350 3.390 1,716 +0.07(+2.11%)
Jul 25, 2024 3.480 3.490 3.320 3.320 11,784 -0.12(-3.63%)
Jul 24, 2024 3.371 3.550 3.360 3.445 26,380 +0.13(+4.08%)
Jul 23, 2024 3.315 3.385 3.300 3.310 10,988 -0.06(-1.78%)
Jul 22, 2024 3.350 3.412 3.310 3.370 3,050 -0.05(-1.46%)
Jul 19, 2024 3.340 3.420 3.294 3.420 7,644 +0.10(+3.01%)
Jul 18, 2024 3.380 3.380 3.275 3.320 11,322 -0.04(-1.19%)
Jul 17, 2024 3.420 3.450 3.360 3.360 19,139 -0.07(-2.04%)
Jul 16, 2024 3.350 3.430 3.350 3.430 12,503 +0.07(+2.08%)
Jul 15, 2024 3.410 3.439 3.350 3.360 10,145 +0.02(+0.50%)
Jul 12, 2024 3.354 3.491 3.340 3.343 5,513 -0.06(-1.67%)
Jul 11, 2024 3.410 3.490 3.332 3.400 42,026 +0.07(+2.10%)
Jul 10, 2024 3.150 3.439 3.050 3.330 33,530 +0.14(+4.39%)
Jul 09, 2024 3.120 3.190 3.110 3.190 7,357 +0.02(+0.63%)
Jul 08, 2024 3.120 3.170 3.050 3.170 13,507 +0.00(+0.00%)
Jul 05, 2024 3.210 3.210 3.010 3.170 7,973 -0.01(-0.31%)
Jul 03, 2024 3.134 3.183 3.011 3.180 4,589 +0.01(+0.32%)
Jul 02, 2024 2.963 3.292 2.963 3.170 54,984 +0.17(+5.67%)
Jul 01, 2024 2.970 3.060 2.950 3.000 16,485 -0.01(-0.49%)
Jun 28, 2024 2.920 3.120 2.920 3.015 4,161 +0.03(+1.17%)
Jun 27, 2024 3.090 3.150 2.950 2.980 24,130 -0.15(-4.79%)
Jun 26, 2024 3.120 3.210 3.100 3.130 30,353 -0.08(-2.49%)
Jun 25, 2024 3.050 3.232 3.050 3.210 23,688 +0.19(+6.29%)
Jun 24, 2024 2.770 3.060 2.770 3.020 18,880 +0.25(+9.03%)
Jun 21, 2024 3.090 3.090 2.770 2.770 51,254 -0.26(-8.58%)
Jun 20, 2024 3.090 3.090 3.010 3.030 22,668 -0.06(-1.94%)
Jun 18, 2024 3.120 3.200 3.062 3.090 17,748 -0.01(-0.32%)
Jun 17, 2024 3.160 3.185 3.030 3.100 14,558 -0.04(-1.27%)
Jun 14, 2024 3.240 3.320 3.080 3.140 19,447 -0.06(-1.88%)
Jun 13, 2024 3.260 3.290 3.159 3.200 17,228 -0.08(-2.44%)
Jun 12, 2024 3.390 3.479 3.230 3.280 56,272 -0.14(-4.09%)
Jun 11, 2024 3.390 3.430 3.362 3.420 16,119 -0.01(-0.29%)
Jun 10, 2024 3.540 3.540 3.410 3.430 13,146 -0.02(-0.58%)
Jun 07, 2024 3.540 3.540 3.450 3.450 10,535 -0.08(-2.27%)
Jun 06, 2024 3.590 3.600 3.530 3.530 9,743 -0.05(-1.40%)
Jun 05, 2024 3.510 3.600 3.484 3.580 18,622 +0.11(+3.17%)
Jun 04, 2024 3.550 3.580 3.460 3.470 17,219 -0.04(-1.14%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.