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)

5.880 +0.030 (+0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2025	5.830	6.030	5.810	5.880	11,557	+0.03(+0.51%)
Jul 16, 2025	5.950	6.050	5.830	5.850	10,652	-0.10(-1.60%)
Jul 15, 2025	5.840	6.100	5.826	5.945	5,002	+0.04(+0.76%)
Jul 14, 2025	5.770	5.920	5.766	5.900	7,319	+0.10(+1.72%)
Jul 11, 2025	5.900	5.959	5.794	5.800	7,128	+0.03(+0.46%)
Jul 10, 2025	5.880	5.900	5.774	5.774	12,149	-0.01(-0.15%)
Jul 09, 2025	5.810	5.970	5.760	5.782	8,427	+0.02(+0.39%)
Jul 08, 2025	5.850	5.983	5.684	5.760	4,019	+0.01(+0.17%)
Jul 07, 2025	5.730	5.792	5.730	5.750	7,857	-0.06(-1.03%)
Jul 03, 2025	5.800	5.930	5.800	5.810	5,974	+0.07(+1.22%)
Jul 02, 2025	5.870	5.980	5.670	5.740	19,982	-0.01(-0.17%)
Jul 01, 2025	5.840	6.000	5.660	5.750	8,307	-0.01(-0.17%)
Jun 30, 2025	5.800	5.975	5.700	5.760	8,968	-0.09(-1.54%)
Jun 27, 2025	6.170	6.170	5.800	5.850	8,091	-0.12(-2.01%)
Jun 26, 2025	5.870	6.650	5.630	5.970	185,900	-0.11(-1.81%)
Jun 25, 2025	6.000	6.350	5.616	6.080	21,891	+0.35(+6.11%)
Jun 24, 2025	5.630	5.930	5.630	5.730	15,441	+0.11(+1.96%)
Jun 23, 2025	5.800	6.750	5.620	5.620	261,448	-0.17(-2.94%)
Jun 20, 2025	5.790	6.500	5.340	5.790	174,259	+0.12(+2.12%)
Jun 18, 2025	5.790	6.041	5.620	5.670	10,857	-0.01(-0.18%)
Jun 17, 2025	5.940	6.125	5.650	5.680	3,682	-0.43(-7.04%)
Jun 16, 2025	5.880	6.120	5.650	6.110	36,650	+0.41(+7.19%)
Jun 13, 2025	5.920	5.971	5.627	5.700	10,786	-0.15(-2.56%)
Jun 12, 2025	5.800	6.215	5.800	5.850	6,823	+0.10(+1.83%)
Jun 11, 2025	5.750	5.890	5.650	5.745	10,405	-0.04(-0.61%)
Jun 10, 2025	5.850	6.050	5.780	5.780	13,313	-0.08(-1.37%)
Jun 09, 2025	6.140	6.140	5.835	5.860	12,907	-0.20(-3.30%)
Jun 06, 2025	5.900	6.060	5.820	6.060	16,101	+0.18(+3.06%)
Jun 05, 2025	5.760	5.935	5.620	5.880	10,824	+0.02(+0.34%)
Jun 04, 2025	6.000	6.053	5.601	5.860	59,928	-0.03(-0.45%)
Jun 03, 2025	6.100	6.100	5.886	5.886	18,581	-0.19(-3.18%)
Jun 02, 2025	6.260	6.260	6.030	6.080	6,579	+0.03(+0.50%)
May 30, 2025	6.150	6.310	6.050	6.050	2,652	-0.10(-1.63%)
May 29, 2025	6.230	6.230	6.030	6.150	6,053	+0.08(+1.32%)
May 28, 2025	6.030	6.205	6.030	6.070	3,644	+0.02(+0.33%)
May 27, 2025	6.070	6.311	6.050	6.050	8,301	+0.00(+0.02%)
May 23, 2025	6.250	6.250	6.001	6.049	2,519	-0.10(-1.65%)
May 22, 2025	6.090	6.326	6.081	6.150	11,454	+0.08(+1.32%)
May 21, 2025	5.897	6.199	5.897	6.070	5,753	+0.07(+1.17%)
May 20, 2025	5.910	6.110	5.880	6.000	25,721	-0.02(-0.33%)
May 19, 2025	5.870	6.290	5.825	6.020	21,409	+0.13(+2.21%)
May 16, 2025	5.750	6.105	5.604	5.890	12,666	+0.19(+3.33%)
May 15, 2025	5.750	6.014	5.670	5.700	12,537	+0.02(+0.35%)
May 14, 2025	5.750	5.750	5.621	5.680	9,156	+0.01(+0.18%)
May 13, 2025	5.680	5.750	5.650	5.670	3,641	-0.04(-0.70%)
May 12, 2025	5.720	5.771	5.579	5.710	5,933	+0.14(+2.51%)
May 09, 2025	5.780	5.790	5.558	5.570	3,954	-0.25(-4.30%)
May 08, 2025	5.590	5.820	5.490	5.820	12,250	+0.25(+4.45%)
May 07, 2025	5.680	5.830	5.540	5.572	13,124	+0.21(+3.96%)
May 06, 2025	5.870	5.870	5.335	5.360	19,586	-0.26(-4.63%)
May 05, 2025	5.770	5.845	5.523	5.620	6,246	-0.14(-2.52%)
May 02, 2025	5.820	5.900	5.750	5.765	6,977	+0.03(+0.61%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices