Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Tenax Therapeutics (NQ: TENX )

3.360 -0.070 (-2.04%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jul 17, 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 (%)
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%)
Jun 03, 2024 3.450 3.510 3.430 3.510 20,379 +0.05(+1.45%)
May 31, 2024 3.590 3.590 3.450 3.460 23,491 -0.04(-1.14%)
May 30, 2024 3.580 3.600 3.460 3.500 9,229 -0.04(-0.99%)
May 29, 2024 3.510 3.591 3.500 3.535 12,707 +0.04(+1.00%)
May 28, 2024 3.510 3.610 3.500 3.500 6,463 -0.01(-0.28%)
May 24, 2024 3.580 3.629 3.500 3.510 15,990 -0.05(-1.40%)
May 23, 2024 3.560 3.740 3.520 3.560 19,037 -0.06(-1.66%)
May 22, 2024 3.640 3.706 3.600 3.620 8,250 -0.05(-1.36%)
May 21, 2024 3.820 3.820 3.606 3.670 14,594 -0.10(-2.65%)
May 20, 2024 3.600 3.791 3.600 3.770 13,946 +0.22(+6.23%)
May 17, 2024 3.640 3.640 3.520 3.549 13,419 -0.00(-0.03%)
May 16, 2024 3.600 3.695 3.540 3.550 31,888 -0.04(-1.11%)
May 15, 2024 3.610 3.610 3.490 3.590 24,185 +0.12(+3.46%)
May 14, 2024 3.440 3.630 3.440 3.470 52,987 -0.08(-2.25%)
May 13, 2024 3.510 3.650 3.510 3.550 26,111 -0.04(-0.98%)
May 10, 2024 3.640 3.680 3.470 3.585 10,478 +0.02(+0.42%)
May 09, 2024 3.640 3.640 3.550 3.570 12,451 +0.02(+0.56%)
May 08, 2024 3.570 3.635 3.500 3.550 11,510 +0.02(+0.57%)
May 07, 2024 3.770 3.770 3.450 3.530 44,006 -0.18(-4.85%)
May 06, 2024 3.900 3.900 3.650 3.710 21,922 -0.13(-3.39%)
May 03, 2024 3.790 3.860 3.780 3.840 13,798 +0.05(+1.32%)
May 02, 2024 3.900 3.970 3.720 3.790 17,476 -0.11(-2.82%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.