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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenax Therapeutics (NQ: TENX )

4.590 -0.280 (-5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
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%)
Oct 01, 2024 3.470 3.540 3.400 3.400 29,344 -0.06(-1.73%)
Sep 30, 2024 3.530 3.580 3.400 3.460 20,290 -0.03(-0.86%)
Sep 27, 2024 3.480 3.600 3.350 3.490 33,494 +0.04(+1.16%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.