Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tenax Therapeutics (NQ: TENX )

3.140 -0.060 (-1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.800 3.977 3.800 3.900 39,844 +0.00(+0.00%)
Apr 30, 2024 3.700 4.170 3.700 3.900 210,913 +0.23(+6.27%)
Apr 29, 2024 3.550 3.740 3.500 3.670 102,316 +0.19(+5.46%)
Apr 26, 2024 3.506 3.569 3.470 3.480 16,887 -0.12(-3.33%)
Apr 25, 2024 3.500 3.600 3.470 3.600 11,205 +0.04(+1.12%)
Apr 24, 2024 3.610 3.630 3.480 3.560 7,883 +0.06(+1.71%)
Apr 23, 2024 3.620 3.655 3.500 3.500 11,968 -0.06(-1.69%)
Apr 22, 2024 3.540 3.660 3.540 3.560 18,606 -0.07(-1.93%)
Apr 19, 2024 3.571 3.778 3.570 3.630 13,788 -0.05(-1.36%)
Apr 18, 2024 3.610 3.710 3.550 3.680 21,568 +0.09(+2.51%)
Apr 17, 2024 3.690 3.690 3.500 3.590 25,672 -0.02(-0.55%)
Apr 16, 2024 3.570 3.807 3.550 3.610 13,602 +0.00(+0.14%)
Apr 15, 2024 3.710 3.800 3.530 3.605 34,007 -0.15(-4.12%)
Apr 12, 2024 3.860 3.970 3.700 3.760 22,461 -0.11(-2.84%)
Apr 11, 2024 3.840 4.029 3.780 3.870 33,619 +0.00(+0.00%)
Apr 10, 2024 3.830 4.070 3.830 3.870 13,842 -0.05(-1.28%)
Apr 09, 2024 4.100 4.180 3.860 3.920 50,615 -0.05(-1.26%)
Apr 08, 2024 3.800 3.970 3.730 3.970 26,033 +0.15(+3.93%)
Apr 05, 2024 3.810 3.960 3.660 3.820 49,422 +0.00(+0.00%)
Apr 04, 2024 4.110 4.110 3.820 3.820 50,487 -0.29(-7.06%)
Apr 03, 2024 3.960 4.249 3.910 4.110 52,697 +0.24(+6.20%)
Apr 02, 2024 3.871 3.974 3.860 3.870 25,770 +0.05(+1.31%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.