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 )

0.1685 +0.0085 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2023 6.938 7.125 6.750 7.000 246,136 +0.12(+1.82%)
Jan 30, 2023 7.125 7.144 6.812 6.875 151,762 -0.31(-4.35%)
Jan 27, 2023 7.188 7.500 7.000 7.188 275,564 +0.00(+0.00%)
Jan 26, 2023 7.188 7.312 6.750 7.188 340,407 -0.06(-0.86%)
Jan 25, 2023 6.500 7.656 6.125 7.250 831,957 +0.50(+7.41%)
Jan 24, 2023 7.625 7.625 6.688 6.750 494,015 -0.69(-9.24%)
Jan 23, 2023 7.438 8.062 7.250 7.438 725,516 -0.25(-3.25%)
Jan 20, 2023 7.938 7.938 7.000 7.688 867,512 +0.31(+4.24%)
Jan 19, 2023 6.438 7.812 6.312 7.375 1,403,273 +0.88(+13.46%)
Jan 18, 2023 6.750 7.000 6.062 6.500 870,632 -0.25(-3.70%)
Jan 17, 2023 8.188 8.938 6.562 6.750 1,455,199 -1.38(-16.92%)
Jan 13, 2023 7.312 9.812 7.188 8.125 2,636,867 +0.62(+8.33%)
Jan 12, 2023 5.750 7.500 5.662 7.500 1,730,765 +1.62(+27.66%)
Jan 11, 2023 5.944 6.028 5.013 5.875 2,197,881 -0.56(-8.74%)
Jan 10, 2023 5.312 6.750 5.250 6.438 2,994,971 +1.31(+25.61%)
Jan 09, 2023 4.562 5.219 4.362 5.125 1,592,038 +0.88(+20.59%)
Jan 06, 2023 3.904 5.109 3.875 4.250 2,522,732 +0.51(+13.58%)
Jan 05, 2023 3.094 3.902 3.013 3.742 1,938,075 +0.62(+19.86%)
Jan 04, 2023 2.938 3.243 2.656 3.122 847,294 +0.25(+8.59%)
Jan 03, 2023 2.454 2.875 2.450 2.875 1,415,581 +0.44(+18.01%)
Dec 30, 2022 2.125 2.437 2.069 2.436 579,020 +0.28(+12.99%)
Dec 29, 2022 2.068 2.156 2.042 2.156 316,367 +0.07(+3.54%)
Dec 28, 2022 2.125 2.125 2.000 2.083 222,943 -0.04(-1.86%)
Dec 27, 2022 2.125 2.122 1.969 2.122 426,236 +0.05(+2.26%)
Dec 23, 2022 2.062 2.097 2.019 2.075 219,300 +0.02(+0.91%)
Dec 22, 2022 2.013 2.062 1.963 2.056 249,056 +0.04(+1.83%)
Dec 21, 2022 1.981 2.061 1.939 2.019 297,518 +0.08(+4.23%)
Dec 20, 2022 1.843 2.062 1.827 1.938 640,145 +0.12(+6.53%)
Dec 19, 2022 2.003 2.005 1.806 1.819 719,287 -0.19(-9.37%)
Dec 16, 2022 2.031 2.070 1.875 2.007 931,375 -0.02(-1.20%)
Dec 15, 2022 2.125 2.144 2.031 2.031 539,122 -0.12(-5.55%)
Dec 14, 2022 2.250 2.250 2.094 2.151 1,418,279 -0.19(-8.09%)
Dec 13, 2022 2.438 2.500 2.225 2.340 2,654,202 -0.16(-6.40%)
Dec 12, 2022 3.569 4.719 2.446 2.500 25,684,376 +0.17(+7.53%)
Dec 09, 2022 2.325 2.361 2.200 2.325 265,872 -0.02(-0.77%)
Dec 08, 2022 2.339 2.354 2.281 2.343 154,456 +0.03(+1.32%)
Dec 07, 2022 2.438 2.425 2.250 2.312 187,179 -0.12(-5.13%)
Dec 06, 2022 2.500 2.500 2.299 2.438 207,566 -0.09(-3.66%)
Dec 05, 2022 2.500 2.562 2.438 2.530 267,197 +0.07(+2.74%)
Dec 02, 2022 2.312 2.556 2.263 2.462 442,523 +0.09(+3.96%)
Dec 01, 2022 2.375 2.441 2.313 2.369 424,536 -0.04(-1.56%)
Nov 30, 2022 2.406 2.487 2.362 2.406 205,705 -0.01(-0.29%)
Nov 29, 2022 2.379 2.456 2.375 2.413 86,083 +0.01(+0.60%)
Nov 28, 2022 2.416 2.470 2.312 2.399 186,628 -0.07(-2.96%)
Nov 25, 2022 2.442 2.473 2.376 2.472 77,819 +0.07(+2.97%)
Nov 23, 2022 2.562 2.562 2.346 2.401 351,050 -0.07(-2.73%)
Nov 22, 2022 2.469 2.500 2.440 2.468 143,982 +0.03(+1.18%)
Nov 21, 2022 2.666 2.666 2.409 2.439 410,169 -0.20(-7.53%)
Nov 18, 2022 2.875 2.875 2.587 2.638 365,808 -0.17(-6.20%)
Nov 17, 2022 2.969 2.969 2.700 2.812 279,176 -0.09(-3.16%)
Nov 16, 2022 3.188 3.812 2.857 2.904 1,170,487 -0.19(-6.12%)
Nov 15, 2022 3.102 3.188 3.000 3.094 175,331 +0.03(+0.90%)
Nov 14, 2022 2.938 3.124 2.897 3.066 204,515 +0.16(+5.37%)
Nov 11, 2022 2.875 2.941 2.805 2.910 144,133 +0.14(+5.10%)
Nov 10, 2022 2.750 2.859 2.718 2.769 253,480 +0.04(+1.56%)
Nov 09, 2022 2.936 2.936 2.688 2.726 170,432 -0.13(-4.53%)
Nov 08, 2022 2.975 3.125 2.812 2.856 189,264 -0.05(-1.57%)
Nov 07, 2022 2.874 2.969 2.828 2.901 144,085 +0.09(+3.13%)
Nov 04, 2022 2.875 2.875 2.777 2.813 124,155 -0.03(-1.08%)
Nov 03, 2022 2.750 2.854 2.750 2.844 128,961 -0.00(-0.09%)
Nov 02, 2022 2.875 2.938 2.783 2.846 190,529 +0.03(+1.20%)
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.