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 (NQ: TENX )

3.490 +0.040 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 26, 2024 3.520 3.639 3.450 3.450 33,091 -0.05(-1.43%)
Sep 25, 2024 3.520 3.676 3.450 3.500 35,912 +0.09(+2.64%)
Sep 24, 2024 3.600 3.770 3.380 3.410 48,937 -0.16(-4.48%)
Sep 23, 2024 3.640 3.780 3.560 3.570 28,998 +0.00(+0.00%)
Sep 20, 2024 3.630 3.702 3.570 3.570 37,155 -0.05(-1.38%)
Sep 19, 2024 3.710 3.710 3.600 3.620 14,183 +0.01(+0.28%)
Sep 18, 2024 3.840 3.934 3.610 3.610 32,056 -0.16(-4.24%)
Sep 17, 2024 3.900 3.950 3.700 3.770 40,257 -0.01(-0.26%)
Sep 16, 2024 3.770 3.970 3.753 3.780 13,165 -0.03(-0.79%)
Sep 13, 2024 3.630 3.900 3.630 3.810 65,933 +0.12(+3.25%)
Sep 12, 2024 3.660 3.880 3.660 3.690 15,236 +0.01(+0.27%)
Sep 11, 2024 3.980 3.980 3.645 3.680 42,448 -0.06(-1.58%)
Sep 10, 2024 3.650 3.780 3.610 3.739 13,991 +0.07(+1.88%)
Sep 09, 2024 3.740 3.740 3.530 3.670 38,038 -0.01(-0.27%)
Sep 06, 2024 3.875 3.875 3.670 3.680 50,357 -0.21(-5.40%)
Sep 05, 2024 3.960 4.008 3.820 3.890 18,950 +0.07(+1.83%)
Sep 04, 2024 3.760 3.945 3.760 3.820 32,928 -0.04(-1.04%)
Sep 03, 2024 4.000 4.000 3.810 3.860 16,060 -0.13(-3.26%)
Aug 30, 2024 3.850 4.000 3.850 3.990 10,079 +0.17(+4.45%)
Aug 29, 2024 3.820 3.950 3.820 3.820 53,095 -0.05(-1.29%)
Aug 28, 2024 3.920 3.950 3.850 3.870 10,200 -0.13(-3.25%)
Aug 27, 2024 4.070 4.110 3.910 4.000 17,325 -0.07(-1.72%)
Aug 26, 2024 3.990 4.160 3.960 4.070 76,586 -0.15(-3.55%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.