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

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

5.320 -0.130 (-2.39%)

Streaming Delayed Price Updated: 3:39 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	5.500	5.510	5.185	5.320	14,115	-0.13(-2.39%)
Apr 16, 2025	5.430	5.679	5.360	5.450	8,374	+0.02(+0.37%)
Apr 15, 2025	5.400	5.700	5.357	5.430	13,046	-0.03(-0.55%)
Apr 14, 2025	5.710	5.710	5.391	5.460	6,495	-0.10(-1.80%)
Apr 11, 2025	5.350	5.750	5.350	5.560	4,091	+0.21(+3.93%)
Apr 10, 2025	5.530	5.679	5.350	5.350	7,723	-0.18(-3.25%)
Apr 09, 2025	5.600	5.772	5.300	5.530	14,647	-0.30(-5.15%)
Apr 08, 2025	6.160	6.170	5.750	5.830	3,997	+0.08(+1.39%)
Apr 07, 2025	5.730	5.860	5.170	5.750	44,420	-0.05(-0.86%)
Apr 04, 2025	6.070	6.245	5.670	5.800	25,154	-0.20(-3.33%)
Apr 03, 2025	6.160	6.370	5.920	6.000	60,968	-0.30(-4.76%)
Apr 02, 2025	6.480	6.480	6.260	6.300	4,799	-0.06(-0.94%)
Apr 01, 2025	6.435	6.435	6.291	6.360	5,380	-0.19(-2.90%)
Mar 31, 2025	6.340	6.590	6.170	6.550	15,061	+0.06(+0.92%)
Mar 28, 2025	6.120	6.630	6.080	6.490	38,802	+0.31(+5.02%)
Mar 27, 2025	6.320	6.760	6.000	6.180	8,316	+0.05(+0.78%)
Mar 26, 2025	6.710	6.710	6.040	6.132	23,365	-0.13(-2.04%)
Mar 25, 2025	6.160	6.410	6.160	6.260	4,268	+0.06(+0.97%)
Mar 24, 2025	6.690	6.715	6.000	6.200	51,932	-0.37(-5.63%)
Mar 21, 2025	6.530	6.650	6.200	6.570	109,652	+0.14(+2.18%)
Mar 20, 2025	6.300	6.510	6.260	6.430	15,817	+0.00(+0.00%)
Mar 19, 2025	6.210	6.590	6.200	6.430	4,632	+0.18(+2.88%)
Mar 18, 2025	6.160	6.340	6.160	6.250	6,613	+0.02(+0.32%)
Mar 17, 2025	6.310	6.390	6.154	6.230	10,033	-0.18(-2.81%)
Mar 14, 2025	6.360	6.520	6.101	6.410	3,772	+0.05(+0.79%)
Mar 13, 2025	6.350	6.546	6.140	6.360	21,392	-0.04(-0.63%)
Mar 12, 2025	6.080	6.400	6.080	6.400	1,918	+0.21(+3.39%)
Mar 11, 2025	5.980	6.590	5.800	6.190	23,774	+0.17(+2.82%)
Mar 10, 2025	6.330	6.330	6.010	6.020	12,561	-0.17(-2.75%)
Mar 07, 2025	5.950	6.199	5.950	6.190	17,932	+0.24(+4.03%)
Mar 06, 2025	6.060	6.320	5.910	5.950	33,976	-0.28(-4.49%)
Mar 05, 2025	6.100	6.365	5.930	6.230	468,956	+0.19(+3.15%)
Mar 04, 2025	5.670	6.060	5.580	6.040	9,979	+0.35(+6.15%)
Mar 03, 2025	5.930	6.474	5.690	5.690	12,777	-0.28(-4.69%)
Feb 28, 2025	6.173	6.173	5.940	5.970	6,182	-0.04(-0.67%)
Feb 27, 2025	6.076	6.142	5.930	6.010	13,994	-0.07(-1.15%)
Feb 26, 2025	5.900	6.088	5.900	6.080	8,057	+0.18(+3.05%)
Feb 25, 2025	6.250	6.250	5.684	5.900	34,459	-0.37(-5.90%)
Feb 24, 2025	6.620	6.750	6.235	6.270	13,634	-0.48(-7.11%)
Feb 21, 2025	6.370	6.859	6.370	6.750	33,251	+0.62(+10.11%)
Feb 20, 2025	6.980	6.980	6.100	6.130	59,341	-0.57(-8.51%)
Feb 19, 2025	7.090	7.300	6.500	6.700	67,873	-0.37(-5.23%)
Feb 18, 2025	7.400	7.400	6.916	7.070	15,101	-0.13(-1.81%)
Feb 14, 2025	7.450	7.450	7.110	7.200	14,197	-0.10(-1.37%)
Feb 13, 2025	7.660	7.686	7.160	7.300	25,076	-0.22(-2.93%)
Feb 12, 2025	7.480	7.650	7.282	7.520	31,082	+0.16(+2.17%)
Feb 11, 2025	7.500	7.657	7.100	7.360	18,940	-0.40(-5.15%)
Feb 10, 2025	7.250	7.890	6.942	7.760	98,421	+0.53(+7.33%)
Feb 07, 2025	7.070	7.330	7.070	7.230	139,097	+0.16(+2.26%)
Feb 06, 2025	6.700	7.099	6.700	7.070	247,958	+0.42(+6.32%)
Feb 05, 2025	6.450	6.973	6.407	6.650	107,998	+0.66(+10.93%)
Feb 04, 2025	6.100	6.130	5.890	5.995	8,386	+0.04(+0.76%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices