Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

10.37 +0.52 (+5.28%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	10.16	10.65	9.890	10.37	229,559	+0.52(+5.28%)
Dec 11, 2025	9.940	10.10	9.600	9.850	90,897	+0.03(+0.31%)
Dec 10, 2025	9.840	10.02	9.400	9.820	118,925	-0.03(-0.30%)
Dec 09, 2025	10.31	10.49	9.650	9.850	195,943	-0.45(-4.37%)
Dec 08, 2025	9.830	10.55	9.740	10.30	325,592	+0.65(+6.74%)
Dec 05, 2025	9.450	9.910	9.440	9.650	169,573	+0.30(+3.21%)
Dec 04, 2025	9.180	9.470	8.900	9.350	181,112	+0.16(+1.74%)
Dec 03, 2025	8.960	9.200	8.760	9.190	202,968	+0.18(+2.00%)
Dec 02, 2025	9.010	9.220	8.797	9.010	157,369	-0.06(-0.66%)
Dec 01, 2025	9.290	9.320	8.820	9.070	112,535	-0.36(-3.82%)
Nov 28, 2025	9.460	9.650	9.278	9.430	58,641	-0.04(-0.42%)
Nov 26, 2025	9.510	9.700	9.093	9.470	217,255	+0.07(+0.74%)
Nov 25, 2025	9.090	9.600	9.090	9.400	147,067	+0.40(+4.44%)
Nov 24, 2025	8.290	9.194	8.163	9.000	171,834	+0.85(+10.43%)
Nov 21, 2025	7.790	8.190	7.610	8.150	237,884	+0.45(+5.78%)
Nov 20, 2025	7.570	7.810	7.377	7.705	69,382	+0.38(+5.26%)
Nov 19, 2025	7.530	7.990	7.300	7.320	34,510	-0.36(-4.75%)
Nov 18, 2025	7.400	8.050	7.350	7.685	123,348	+0.33(+4.56%)
Nov 17, 2025	7.210	7.490	7.170	7.350	150,293	+0.25(+3.52%)
Nov 14, 2025	6.800	7.200	6.600	7.100	155,204	+0.41(+6.13%)
Nov 13, 2025	6.870	6.989	6.630	6.690	43,621	-0.30(-4.29%)
Nov 12, 2025	7.090	7.100	6.940	6.990	17,953	-0.05(-0.71%)
Nov 11, 2025	6.900	7.190	6.816	7.040	15,346	+0.05(+0.72%)
Nov 10, 2025	7.010	7.100	6.865	6.990	16,108	-0.04(-0.57%)
Nov 07, 2025	6.980	7.087	6.920	7.030	36,739	+0.11(+1.59%)
Nov 06, 2025	7.160	7.310	6.780	6.920	11,622	-0.17(-2.40%)
Nov 05, 2025	6.980	7.308	6.510	7.090	14,887	+0.08(+1.07%)
Nov 04, 2025	7.080	7.160	6.840	7.015	36,837	-0.16(-2.16%)
Nov 03, 2025	7.450	7.450	7.095	7.170	46,151	-0.17(-2.32%)
Oct 31, 2025	7.490	7.535	7.150	7.340	29,559	-0.13(-1.74%)
Oct 30, 2025	7.570	7.723	7.300	7.470	88,140	+0.24(+3.32%)
Oct 29, 2025	7.240	7.280	7.000	7.230	42,085	+0.01(+0.14%)
Oct 28, 2025	7.260	7.750	7.220	7.220	214,802	-0.28(-3.73%)
Oct 27, 2025	7.550	7.600	7.100	7.500	27,599	+0.11(+1.49%)
Oct 24, 2025	7.230	7.527	7.177	7.390	27,685	+0.06(+0.82%)
Oct 23, 2025	7.390	7.400	7.170	7.330	52,955	-0.07(-0.95%)
Oct 22, 2025	7.260	7.720	7.130	7.400	171,884	+0.18(+2.49%)
Oct 21, 2025	6.690	7.240	6.102	7.220	189,656	+0.52(+7.76%)
Oct 20, 2025	6.650	6.890	6.650	6.700	72,385	+0.02(+0.22%)
Oct 17, 2025	6.900	7.021	6.650	6.685	52,182	-0.14(-1.98%)
Oct 16, 2025	7.660	7.699	6.820	6.820	94,197	-0.16(-2.29%)
Oct 15, 2025	7.460	7.530	6.930	6.980	113,426	-0.53(-7.06%)
Oct 14, 2025	7.400	7.730	7.240	7.510	65,841	+0.10(+1.35%)
Oct 13, 2025	7.360	7.550	7.290	7.410	56,984	-0.05(-0.67%)
Oct 10, 2025	7.840	7.988	7.270	7.460	56,354	-0.31(-3.99%)
Oct 09, 2025	7.830	8.244	7.720	7.770	225,057	-0.06(-0.77%)
Oct 08, 2025	7.540	8.000	7.490	7.830	164,889	+0.34(+4.54%)
Oct 07, 2025	7.750	7.817	7.450	7.490	51,002	-0.17(-2.22%)
Oct 06, 2025	7.450	7.750	7.450	7.660	134,171	+0.16(+2.13%)
Oct 03, 2025	7.640	7.910	7.440	7.500	50,130	-0.11(-1.45%)
Oct 02, 2025	7.640	7.715	7.530	7.610	45,251	-0.01(-0.13%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices