Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tonix Pharm Holdings (NQ: TNXP )

0.1451 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jan 29, 2021 6337 6848 6182 6263 5,030 -8.96(-0.14%)
Jan 28, 2021 6144 6464 5824 6272 6,333 +192.00(+3.16%)
Jan 27, 2021 5888 6656 5632 6080 7,051 -256.00(-4.04%)
Jan 26, 2021 6656 6720 6336 6336 3,815 -192.00(-2.94%)
Jan 25, 2021 6720 7168 6208 6528 6,027 -64.00(-0.97%)
Jan 22, 2021 6208 6848 6176 6592 5,673 +320.00(+5.10%)
Jan 21, 2021 6112 6528 5952 6272 6,073 +327.68(+5.51%)
Jan 20, 2021 5958 6112 5645 5944 3,765 +120.32(+2.07%)
Jan 19, 2021 5824 6080 5440 5824 4,989 +0.00(+0.00%)
Jan 15, 2021 5888 6080 5632 5824 4,727 -320.00(-5.21%)
Jan 14, 2021 6592 6848 5760 6144 7,643 -255.36(-3.99%)
Jan 13, 2021 6688 7360 6016 6399 15,113 +479.36(+8.10%)
Jan 12, 2021 5440 6336 5315 5920 17,527 +704.00(+13.50%)
Jan 11, 2021 5898 7360 4931 5216 24,474 -147.20(-2.74%)
Jan 08, 2021 5184 5377 5088 5363 3,485 +320.00(+6.35%)
Jan 07, 2021 5030 5242 4883 5043 2,630 +179.20(+3.68%)
Jan 06, 2021 5248 5248 4736 4864 3,704 -387.84(-7.38%)
Jan 05, 2021 4915 5440 4858 5252 7,853 +675.84(+14.77%)
Jan 04, 2021 4288 4608 4160 4576 4,348 +256.00(+5.93%)
Dec 31, 2020 4320 4320 4320 2,284 -32.00(-0.74%)
Dec 30, 2020 4160 4480 4096 4352 2,284 +160.00(+3.82%)
Dec 29, 2020 4467 4527 4099 4192 2,404 -275.20(-6.16%)
Dec 28, 2020 4557 4640 4288 4467 3,447 +211.20(+4.96%)
Dec 24, 2020 5120 5376 4164 4256 8,452 +32.00(+0.76%)
Dec 23, 2020 3978 4371 3847 4224 6,045 +567.04(+15.51%)
Dec 22, 2020 3760 3808 3583 3657 1,684 +8.96(+0.25%)
Dec 21, 2020 3584 3776 3456 3648 2,151 -151.04(-3.98%)
Dec 18, 2020 3904 4064 3799 3799 1,429 -126.72(-3.23%)
Dec 17, 2020 3776 4000 3729 3926 1,311 +213.76(+5.76%)
Dec 16, 2020 3840 3840 3648 3712 1,557 -128.00(-3.33%)
Dec 15, 2020 3712 4224 3584 3840 4,771 +115.20(+3.09%)
Dec 14, 2020 3841 3936 3718 3725 1,310 -117.76(-3.06%)
Dec 11, 2020 3955 4032 3840 3843 1,479 -93.44(-2.37%)
Dec 10, 2020 4132 4145 3923 3936 1,285 -192.00(-4.65%)
Dec 09, 2020 4064 4320 3968 4128 2,659 -25.60(-0.62%)
Dec 08, 2020 4480 4480 4138 4154 3,532 -326.40(-7.29%)
Dec 07, 2020 6528 6528 4419 4480 23,216 +448.00(+11.11%)
Dec 04, 2020 4090 4166 3891 4032 1,586 +112.64(+2.87%)
Dec 03, 2020 4058 4063 3853 3919 562 -87.04(-2.17%)
Dec 02, 2020 3936 4221 3718 4006 1,695 +38.40(+0.97%)
Dec 01, 2020 4032 4224 3904 3968 1,357 +56.96(+1.46%)
Nov 30, 2020 3712 4032 3590 3911 2,320 +250.24(+6.84%)
Nov 27, 2020 3563 3680 3520 3661 575 +128.00(+3.62%)
Nov 25, 2020 3576 3584 3469 3533 586 -76.80(-2.13%)
Nov 24, 2020 3648 3680 3392 3610 1,149 -70.40(-1.91%)
Nov 23, 2020 3839 3840 3597 3680 774 -33.28(-0.90%)
Nov 20, 2020 3776 3834 3610 3713 717 -23.04(-0.62%)
Nov 19, 2020 3631 3776 3584 3736 675 +40.96(+1.11%)
Nov 18, 2020 3754 3808 3638 3695 683 -78.08(-2.07%)
Nov 17, 2020 3754 3999 3584 3773 826 -130.56(-3.34%)
Nov 16, 2020 4224 4288 3776 3904 1,276 -50.56(-1.28%)
Nov 13, 2020 3659 3985 3648 3955 965 +276.48(+7.52%)
Nov 12, 2020 3631 3728 3584 3678 573 +81.28(+2.26%)
Nov 11, 2020 3648 3796 3520 3597 850 +76.80(+2.18%)
Nov 10, 2020 3456 3584 3264 3520 711 +127.36(+3.75%)
Nov 09, 2020 3627 3654 3392 3393 814 -206.08(-5.73%)
Nov 06, 2020 3648 3702 3524 3599 500 -49.28(-1.35%)
Nov 05, 2020 3712 3776 3584 3648 426 -49.92(-1.35%)
Nov 04, 2020 3699 3775 3616 3698 483 -29.44(-0.79%)
Nov 03, 2020 3732 3875 3629 3727 439 +15.36(+0.41%)
Nov 02, 2020 3642 3968 3584 3712 662 +115.84(+3.22%)
Oct 30, 2020 3840 3848 3552 3596 535 -260.48(-6.75%)
Oct 29, 2020 3840 4015 3712 3857 558 +112.00(+2.99%)
Oct 28, 2020 3840 3896 3706 3745 535 -239.36(-6.01%)
Oct 27, 2020 4096 4110 3911 3984 428 -103.04(-2.52%)
Oct 26, 2020 4298 4351 3920 4087 537 -179.20(-4.20%)
Oct 23, 2020 4340 4416 4109 4266 466 -5.76(-0.13%)
Oct 22, 2020 4352 4406 4032 4272 744 +112.00(+2.69%)
Oct 21, 2020 4416 4480 4096 4160 1,058 -320.00(-7.14%)
Oct 20, 2020 4608 4608 4416 4480 772 -171.52(-3.69%)
Oct 19, 2020 4736 4800 4640 4652 354 -72.32(-1.53%)
Oct 16, 2020 4736 4927 4672 4724 600 -12.16(-0.26%)
Oct 15, 2020 4800 4800 4608 4736 492 +0.00(+0.00%)
Oct 14, 2020 4864 4864 4736 4736 647 -170.88(-3.48%)
Oct 13, 2020 4804 4928 4736 4907 654 +42.88(+0.88%)
Oct 12, 2020 4928 4928 4800 4864 339 -50.56(-1.03%)
Oct 09, 2020 4915 4958 4800 4915 570 -78.08(-1.56%)
Oct 08, 2020 4832 5048 4754 4993 832 +128.64(+2.64%)
Oct 07, 2020 4928 4928 4608 4864 950 -45.44(-0.93%)
Oct 06, 2020 5041 5119 4896 4909 639 -147.20(-2.91%)
Oct 05, 2020 5039 5183 4928 5057 731 -63.36(-1.24%)
Oct 02, 2020 5120 5216 4992 5120 602 -37.12(-0.72%)
Oct 01, 2020 5280 5312 5120 5157 507 -218.88(-4.07%)
Sep 30, 2020 5221 5439 5114 5376 1,267 -384.00(-6.67%)
Sep 29, 2020 5952 6006 5633 5760 1,225 +320.00(+5.88%)
Sep 28, 2020 5568 5568 5440 5440 670 +12.80(+0.24%)
Sep 25, 2020 5440 5510 5184 5427 666 -108.80(-1.97%)
Sep 24, 2020 5706 5951 5440 5536 1,048 -224.00(-3.89%)
Sep 23, 2020 6144 6144 5440 5760 1,220 -160.00(-2.70%)
Sep 22, 2020 6016 6283 5856 5920 832 -33.28(-0.56%)
Sep 21, 2020 5760 6080 5568 5953 961 +45.44(+0.77%)
Sep 18, 2020 6400 6592 5908 5908 2,155 -428.16(-6.76%)
Sep 17, 2020 5696 6912 5632 6336 5,743 +704.00(+12.50%)
Sep 16, 2020 5248 5760 5184 5632 1,490 +512.00(+10.00%)
Sep 15, 2020 5312 5568 5056 5120 1,301 +192.00(+3.90%)
Sep 14, 2020 4928 4992 4736 4928 702 +64.00(+1.32%)
Sep 11, 2020 4995 4995 4768 4864 436 -64.00(-1.30%)
Sep 10, 2020 5120 5312 4864 4928 715 -248.32(-4.80%)
Sep 09, 2020 5069 5248 4736 5176 1,009 +238.72(+4.83%)
Sep 08, 2020 5120 5248 4915 4938 946 -348.80(-6.60%)
Sep 04, 2020 5795 5856 5132 5286 1,187 -313.60(-5.60%)
Sep 03, 2020 5376 5951 5280 5600 1,303 +288.00(+5.42%)
Sep 02, 2020 5568 5568 5184 5312 663 -64.00(-1.19%)
Sep 01, 2020 5632 5696 5312 5376 990 -320.00(-5.62%)
Aug 31, 2020 6080 6144 5568 5696 793 -439.04(-7.16%)
Aug 28, 2020 6336 6400 5817 6135 749 -72.96(-1.18%)
Aug 27, 2020 5888 6528 5760 6208 1,944 +128.00(+2.11%)
Aug 26, 2020 5568 6272 5568 6080 1,657 +640.00(+11.76%)
Aug 25, 2020 5440 5632 5184 5440 795 +64.00(+1.19%)
Aug 24, 2020 5760 5824 4992 5376 1,279 -249.60(-4.44%)
Aug 21, 2020 5818 5824 5382 5626 1,212 -326.40(-5.48%)
Aug 20, 2020 6272 6272 5696 5952 1,146 -320.00(-5.10%)
Aug 19, 2020 6400 6464 6016 6272 1,415 -64.00(-1.01%)
Aug 18, 2020 6528 6656 6080 6336 1,195 -256.00(-3.88%)
Aug 17, 2020 6848 6848 6528 6592 841 +64.00(+0.98%)
Aug 14, 2020 6720 6848 6400 6528 1,338 -768.00(-10.53%)
Aug 13, 2020 5696 7424 5696 7296 3,628 +1595.52(+27.99%)
Aug 12, 2020 6464 6464 5528 5700 2,479 -827.52(-12.68%)
Aug 11, 2020 7040 7168 6400 6528 2,717 -640.00(-8.93%)
Aug 10, 2020 7488 7488 7040 7168 1,592 -256.00(-3.45%)
Aug 07, 2020 7552 7616 7168 7424 1,895 -256.00(-3.33%)
Aug 06, 2020 8512 8768 7680 7680 2,647 -320.00(-4.00%)
Aug 05, 2020 7680 8512 7616 8000 1,677 +256.00(+3.31%)
Aug 04, 2020 7872 8064 7744 7744 1,326 -192.00(-2.42%)
Aug 03, 2020 7680 8192 7616 7936 1,824 -320.00(-3.88%)
Jul 31, 2020 9536 9728 8128 8256 4,887 -320.00(-3.73%)
Jul 30, 2020 7040 8640 6784 8576 3,758 +1280.00(+17.54%)
Jul 29, 2020 7232 8000 7040 7296 2,475 -192.00(-2.56%)
Jul 28, 2020 7680 8000 6656 7488 4,143 -832.00(-10.00%)
Jul 27, 2020 8576 8832 8000 8320 2,681 -960.00(-10.34%)
Jul 24, 2020 8960 9472 8320 9280 3,602 -384.00(-3.97%)
Jul 23, 2020 9472 10816 8640 9664 11,430 +1344.00(+16.15%)
Jul 22, 2020 8448 9088 7360 8320 12,630 -2368.00(-22.16%)
Jul 21, 2020 12096 15744 9856 10688 37,829 +768.00(+7.74%)
Jul 20, 2020 7680 11904 6784 9920 41,413 +4736.00(+91.36%)
Jul 17, 2020 4288 5600 4207 5184 14,929 +1113.60(+27.36%)
Jul 16, 2020 4051 4166 3672 4070 6,879 +428.80(+11.78%)
Jul 15, 2020 3597 3648 3526 3642 1,223 +24.32(+0.67%)
Jul 14, 2020 3520 3617 3382 3617 1,882 +129.28(+3.71%)
Jul 13, 2020 4352 4669 3354 3488 9,966 -617.60(-15.04%)
Jul 10, 2020 4288 4352 4032 4106 1,274 -118.40(-2.80%)
Jul 09, 2020 4224 4352 3857 4224 2,912 +0.00(+0.00%)
Jul 08, 2020 4019 4415 3936 4224 4,750 +348.16(+8.98%)
Jul 07, 2020 3814 3968 3776 3876 1,181 +80.64(+2.12%)
Jul 06, 2020 3761 3827 3686 3795 781 -35.20(-0.92%)
Jul 02, 2020 3872 3886 3776 3830 758 -61.44(-1.58%)
Jul 01, 2020 3853 3962 3782 3892 1,030 -12.16(-0.31%)
Jun 30, 2020 3904 3968 3840 3904 846 -64.00(-1.61%)
Jun 29, 2020 4032 4096 3840 3968 2,090 +115.84(+3.01%)
Jun 26, 2020 3840 4224 3744 3852 6,577 +96.00(+2.56%)
Jun 25, 2020 3767 3804 3661 3756 854 -59.52(-1.56%)
Jun 24, 2020 3872 3930 3674 3816 1,338 -120.32(-3.06%)
Jun 23, 2020 3968 3987 3840 3936 1,263 -32.00(-0.81%)
Jun 22, 2020 4039 4154 3946 3968 1,560 +24.96(+0.63%)
Jun 19, 2020 4032 4141 3943 3943 1,773 -88.96(-2.21%)
Jun 18, 2020 4480 4544 3968 4032 6,631 +20.48(+0.51%)
Jun 17, 2020 4039 4320 3942 4012 2,232 +11.52(+0.29%)
Jun 16, 2020 3968 4128 3910 4000 1,851 +32.00(+0.81%)
Jun 15, 2020 4032 4160 3904 3968 1,854 -25.60(-0.64%)
Jun 12, 2020 4480 4493 3936 3994 1,955 -358.40(-8.24%)
Jun 11, 2020 4032 4672 3904 4352 3,339 +129.92(+3.08%)
Jun 10, 2020 4736 4736 3842 4222 2,125 -321.92(-7.08%)
Jun 09, 2020 4672 4864 4416 4544 2,237 -128.00(-2.74%)
Jun 08, 2020 4608 4736 4352 4672 2,631 +320.00(+7.35%)
Jun 05, 2020 4160 4557 4064 4352 3,162 +192.00(+4.62%)
Jun 04, 2020 4224 4237 4035 4160 752 -16.00(-0.38%)
Jun 03, 2020 4234 4234 4096 4176 511 -48.00(-1.14%)
Jun 02, 2020 4288 4288 4160 4224 465 -19.20(-0.45%)
Jun 01, 2020 4451 4480 4193 4243 1,317 +83.20(+2.00%)
May 29, 2020 4230 4604 4077 4160 1,183 -168.32(-3.89%)
May 28, 2020 4179 4416 4096 4328 792 +104.32(+2.47%)
May 27, 2020 4352 4352 4096 4224 632 -153.60(-3.51%)
May 26, 2020 4480 4480 4339 4378 642 -38.40(-0.87%)
May 22, 2020 4480 4480 4352 4416 559 -56.32(-1.26%)
May 21, 2020 4608 4608 4401 4472 689 -7.04(-0.16%)
May 20, 2020 4570 4600 4352 4479 946 -0.64(-0.01%)
May 19, 2020 4992 5120 4416 4480 2,265 -192.00(-4.11%)
May 18, 2020 4672 5120 4480 4672 2,522 +229.76(+5.17%)
May 15, 2020 4365 4666 4295 4442 537 +26.24(+0.59%)
May 14, 2020 4352 4480 4288 4416 262 +1.28(+0.03%)
May 13, 2020 4544 4576 4288 4415 460 -94.72(-2.10%)
May 12, 2020 4576 4671 4435 4509 593 -34.56(-0.76%)
May 11, 2020 4480 4544 4416 4544 381 -36.48(-0.80%)
May 08, 2020 4480 4672 4266 4580 659 +36.48(+0.80%)
May 07, 2020 5184 5376 4416 4544 3,018 +65.92(+1.47%)
May 06, 2020 4534 4595 4416 4478 233 -129.92(-2.82%)
May 05, 2020 4928 4928 4480 4608 503 -320.00(-6.49%)
May 04, 2020 4480 5248 4237 4928 1,623 +473.60(+10.63%)
May 01, 2020 4544 4544 4224 4454 449 +166.40(+3.88%)
Apr 30, 2020 4480 4480 4032 4288 409 -255.36(-5.62%)
Apr 29, 2020 4416 4544 4288 4543 210 +114.56(+2.59%)
Apr 28, 2020 4597 4637 3843 4429 358 -179.20(-3.89%)
Apr 27, 2020 4416 4608 4352 4608 219 +189.44(+4.29%)
Apr 24, 2020 4352 4608 4352 4419 279 +35.20(+0.80%)
Apr 23, 2020 4416 4544 4202 4383 299 -96.64(-2.16%)
Apr 22, 2020 4800 4864 4160 4480 442 -320.00(-6.67%)
Apr 21, 2020 4992 5184 4672 4800 448 -192.00(-3.85%)
Apr 20, 2020 4800 5120 4672 4992 529 +256.00(+5.41%)
Apr 17, 2020 4736 4822 4672 4736 197 -88.96(-1.84%)
Apr 16, 2020 4806 4960 4718 4825 242 -71.04(-1.45%)
Apr 15, 2020 4992 5056 4753 4896 256 -224.00(-4.38%)
Apr 14, 2020 4992 5312 4800 5120 358 +192.00(+3.90%)
Apr 13, 2020 4736 5120 4480 4928 505 +332.80(+7.24%)
Apr 09, 2020 4416 4800 4288 4595 352 +115.20(+2.57%)
Apr 08, 2020 4352 4608 4352 4480 273 +0.00(+0.00%)
Apr 07, 2020 4608 4736 4416 4480 266 -192.00(-4.11%)
Apr 06, 2020 4480 4736 4288 4672 344 +287.36(+6.55%)
Apr 03, 2020 4352 4800 4160 4385 801 +32.64(+0.75%)
Apr 02, 2020 4096 4544 4096 4352 280 +219.52(+5.31%)
Apr 01, 2020 4362 4480 3982 4132 310 -411.52(-9.06%)
Mar 31, 2020 4301 4666 4128 4544 427 +192.00(+4.41%)
Mar 30, 2020 4672 4736 4288 4352 465 -320.00(-6.85%)
Mar 27, 2020 4659 4735 4167 4672 449 +64.00(+1.39%)
Mar 26, 2020 4480 4864 4273 4608 649 -128.00(-2.70%)
Mar 25, 2020 5888 6080 4608 4736 1,824 -1600.00(-25.25%)
Mar 24, 2020 5376 6720 4992 6336 1,820 +896.00(+16.47%)
Mar 23, 2020 5952 6016 4544 5440 2,183 -768.00(-12.37%)
Mar 20, 2020 7040 8320 5581 6208 12,941 +2591.36(+71.65%)
Mar 19, 2020 3690 3712 3395 3617 446 +224.64(+6.62%)
Mar 18, 2020 3840 4160 3328 3392 448 -320.00(-8.62%)
Mar 17, 2020 3712 4544 3520 3712 542 +320.00(+9.43%)
Mar 16, 2020 3712 3840 3200 3392 537 -704.00(-17.19%)
Mar 13, 2020 4480 4608 3968 4096 525 -741.12(-15.32%)
Mar 12, 2020 4800 4992 4224 4837 828 -474.88(-8.94%)
Mar 11, 2020 4992 5440 4672 5312 825 -144.00(-2.64%)
Mar 10, 2020 6016 6016 4365 5456 1,561 -1200.00(-18.03%)
Mar 09, 2020 7232 7232 5888 6656 1,515 +64.00(+0.97%)
Mar 06, 2020 7104 7168 6359 6592 1,480 -704.00(-9.65%)
Mar 05, 2020 7296 7488 6720 7296 1,449 +512.00(+7.55%)
Mar 04, 2020 7296 7360 6464 6784 1,516 -704.00(-9.40%)
Mar 03, 2020 7680 7936 7232 7488 1,390 -1216.00(-13.97%)
Mar 02, 2020 8384 8960 7680 8704 3,599 +1792.00(+25.93%)
Feb 28, 2020 9088 9280 6528 6912 6,060 -4160.00(-37.57%)
Feb 27, 2020 12480 12672 8320 11072 14,010 +5312.00(+92.22%)
Feb 26, 2020 5376 7872 4800 5760 25,836 +3200.00(+125.00%)
Feb 25, 2020 2752 2816 2496 2560 215 -211.20(-7.62%)
Feb 24, 2020 2688 2783 2561 2771 163 +48.00(+1.76%)
Feb 21, 2020 2939 2939 2707 2723 182 -164.48(-5.70%)
Feb 20, 2020 2775 3007 2669 2888 202 +199.68(+7.43%)
Feb 19, 2020 2816 2816 2630 2688 138 -64.00(-2.33%)
Feb 18, 2020 2816 2847 2625 2752 219 -64.00(-2.27%)
Feb 14, 2020 3053 3053 2752 2816 357 -193.92(-6.44%)
Feb 13, 2020 3008 3136 2899 3010 218 +14.72(+0.49%)
Feb 12, 2020 3038 3072 2957 2995 133 -12.80(-0.43%)
Feb 11, 2020 3136 3200 2880 3008 269 -192.00(-6.00%)
Feb 10, 2020 3392 3392 3072 3200 315 -204.80(-6.02%)
Feb 07, 2020 3392 3776 3328 3405 1,611 -1779.20(-34.32%)
Feb 06, 2020 4480 7104 4480 5184 798 -5696.00(-52.35%)
Feb 05, 2020 10368 11456 9920 10880 221 +448.00(+4.29%)
Feb 04, 2020 8896 10432 8896 10432 150 +1536.00(+17.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.