Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tenax Therapeutics
(NQ:
TENX
)
3.340
-0.060 (-1.76%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.