Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Tenax Therapeutics, Inc. - Common Stock (NQ: TENX )

5.610 +0.050 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.470 5.781 5.390 5.610 21,110 +0.14(+2.55%)
Dec 19, 2024 5.500 5.580 5.420 5.470 10,919 -0.05(-0.90%)
Dec 18, 2024 5.700 5.800 5.500 5.520 58,327 -0.29(-4.99%)
Dec 17, 2024 5.770 6.010 5.598 5.810 11,578 -0.03(-0.51%)
Dec 16, 2024 5.810 5.960 5.760 5.840 22,287 -0.04(-0.68%)
Dec 13, 2024 5.910 5.910 5.700 5.880 9,469 +0.00(+0.00%)
Dec 12, 2024 5.950 6.113 5.780 5.880 32,640 -0.13(-2.16%)
Dec 11, 2024 6.055 6.200 5.880 6.010 33,200 +0.07(+1.18%)
Dec 10, 2024 5.510 6.031 5.510 5.940 58,129 +0.30(+5.23%)
Dec 09, 2024 6.230 6.230 5.520 5.645 52,527 -0.36(-5.92%)
Dec 06, 2024 6.000 6.086 5.759 6.000 66,982 +0.11(+1.87%)
Dec 05, 2024 6.290 6.600 5.700 5.890 134,150 -0.41(-6.51%)
Dec 04, 2024 6.040 7.200 6.030 6.300 212,009 +0.26(+4.30%)
Dec 03, 2024 5.700 6.320 5.700 6.040 128,226 +0.32(+5.59%)
Dec 02, 2024 5.380 5.720 5.280 5.720 103,135 +0.36(+6.72%)
Nov 29, 2024 5.250 5.360 5.160 5.360 116,485 +0.03(+0.56%)
Nov 27, 2024 5.250 5.340 5.170 5.330 104,165 +0.16(+3.09%)
Nov 26, 2024 5.060 5.250 5.020 5.170 30,836 +0.11(+2.17%)
Nov 25, 2024 4.940 5.100 4.930 5.060 92,356 +0.14(+2.85%)
Nov 22, 2024 4.880 4.930 4.680 4.920 56,019 +0.07(+1.44%)
Nov 21, 2024 4.790 4.960 4.655 4.850 36,365 +0.08(+1.68%)
Nov 20, 2024 4.860 4.980 4.770 4.770 15,152 -0.09(-1.85%)
Nov 19, 2024 4.830 4.990 4.800 4.860 37,852 +0.03(+0.62%)
Nov 18, 2024 4.860 5.000 4.810 4.830 24,124 -0.04(-0.82%)
Nov 15, 2024 5.000 5.000 4.860 4.870 44,852 -0.07(-1.42%)
Nov 14, 2024 4.850 5.000 4.760 4.940 110,140 +0.19(+4.00%)
Nov 13, 2024 4.990 4.990 4.500 4.750 232,496 -0.15(-3.06%)
Nov 12, 2024 4.990 4.990 4.805 4.900 52,965 -0.10(-1.95%)
Nov 11, 2024 4.780 5.090 4.681 4.997 57,291 +0.26(+5.43%)
Nov 08, 2024 4.820 4.820 4.660 4.740 17,105 -0.07(-1.46%)
Nov 07, 2024 4.650 4.820 4.635 4.810 43,328 +0.20(+4.34%)
Nov 06, 2024 4.560 4.690 4.480 4.610 44,091 +0.05(+1.10%)
Nov 05, 2024 4.450 4.666 4.454 4.560 14,983 +0.09(+2.01%)
Nov 04, 2024 4.530 4.680 4.458 4.470 49,762 -0.02(-0.33%)
Nov 01, 2024 4.385 4.530 4.340 4.485 18,868 +0.10(+2.16%)
Oct 31, 2024 4.400 4.470 4.320 4.390 29,078 +0.09(+2.09%)
Oct 30, 2024 4.520 4.630 4.300 4.300 61,650 -0.29(-6.32%)
Oct 29, 2024 4.920 5.000 4.300 4.590 76,176 -0.28(-5.75%)
Oct 28, 2024 4.760 5.170 4.760 4.870 94,882 +0.12(+2.53%)
Oct 25, 2024 5.030 5.600 4.750 4.750 330,526 -0.03(-0.63%)
Oct 24, 2024 4.440 5.230 4.370 4.780 428,599 +0.46(+10.65%)
Oct 23, 2024 4.400 4.410 4.220 4.320 51,148 -0.04(-0.92%)
Oct 22, 2024 4.040 4.500 4.040 4.360 125,354 +0.31(+7.65%)
Oct 21, 2024 3.950 4.180 3.900 4.050 49,547 +0.10(+2.53%)
Oct 18, 2024 3.880 3.950 3.850 3.950 43,195 +0.05(+1.28%)
Oct 17, 2024 3.810 3.900 3.800 3.900 19,604 +0.10(+2.63%)
Oct 16, 2024 3.650 3.950 3.650 3.800 56,382 +0.15(+4.11%)
Oct 15, 2024 3.880 3.881 3.610 3.650 33,862 -0.14(-3.69%)
Oct 14, 2024 3.560 3.970 3.556 3.790 140,802 +0.42(+12.36%)
Oct 11, 2024 3.440 3.520 3.300 3.373 24,579 -0.08(-2.23%)
Oct 10, 2024 3.330 3.500 3.325 3.450 8,797 +0.07(+2.07%)
Oct 09, 2024 3.380 3.390 3.250 3.380 18,139 +0.10(+3.05%)
Oct 08, 2024 3.370 3.383 3.250 3.280 15,490 -0.04(-1.23%)
Oct 07, 2024 3.330 3.400 3.300 3.321 16,475 -0.02(-0.57%)
Oct 04, 2024 3.390 3.540 3.290 3.340 10,167 +0.06(+1.83%)
Oct 03, 2024 3.370 3.516 3.280 3.280 20,362 -0.06(-1.80%)
Oct 02, 2024 3.400 3.550 3.340 3.340 28,764 -0.06(-1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 Burlingame.com & California Media Partners, LLC. All rights reserved.