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:

Tonix Pharm Holdings (NQ: TNXP )

2.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 36.16 37.12 35.20 36.16 19,771 -1.28(-3.42%)
Nov 27, 2019 38.40 42.24 34.88 37.44 86,065 +3.84(+11.43%)
Nov 26, 2019 39.36 40.00 33.28 33.60 71,792 -6.40(-16.00%)
Nov 25, 2019 38.40 41.92 38.08 40.00 26,476 +0.32(+0.81%)
Nov 22, 2019 39.04 40.32 37.76 39.68 19,059 -0.64(-1.59%)
Nov 21, 2019 48.00 48.00 37.12 40.32 76,305 -6.40(-13.70%)
Nov 20, 2019 46.40 49.28 46.08 46.72 55,580 -0.64(-1.35%)
Nov 19, 2019 46.40 53.12 46.40 47.36 4,389 -1.60(-3.27%)
Nov 18, 2019 55.04 59.84 46.08 48.96 13,958 -3.84(-7.27%)
Nov 15, 2019 48.00 61.92 47.36 52.80 25,262 -17.92(-25.34%)
Nov 14, 2019 70.72 76.80 66.88 70.72 11,443 -13.76(-16.29%)
Nov 13, 2019 93.76 93.76 82.88 84.48 5,211 -10.24(-10.81%)
Nov 12, 2019 79.04 98.56 74.56 94.72 10,608 +13.44(+16.54%)
Nov 11, 2019 82.24 82.56 72.00 81.28 4,899 -5.12(-5.93%)
Nov 08, 2019 80.00 92.16 73.60 86.40 5,821 +2.56(+3.05%)
Nov 07, 2019 96.00 96.00 79.36 83.84 9,947 -20.80(-19.88%)
Nov 06, 2019 95.04 108.80 80.00 104.64 18,701 +10.99(+11.73%)
Nov 05, 2019 96.00 104.00 93.12 93.65 3,930 -3.31(-3.41%)
Nov 04, 2019 123.84 123.84 89.60 96.96 7,508 -18.56(-16.07%)
Nov 01, 2019 91.20 123.84 86.08 115.52 6,918 +21.54(+22.91%)
Oct 31, 2019 112.00 112.00 88.32 93.98 3,132 -17.41(-15.63%)
Oct 30, 2019 111.20 115.20 105.63 111.39 463 -0.45(-0.40%)
Oct 29, 2019 113.76 119.20 110.40 111.84 980 +3.04(+2.79%)
Oct 28, 2019 127.52 127.68 105.60 108.80 1,253 -18.72(-14.68%)
Oct 25, 2019 121.60 127.97 121.60 127.52 700 +2.59(+2.07%)
Oct 24, 2019 131.20 131.20 118.40 124.93 944 -6.88(-5.22%)
Oct 23, 2019 126.75 134.40 118.34 131.81 3,208 +7.14(+5.72%)
Oct 22, 2019 124.80 127.97 119.68 124.67 630 -0.13(-0.10%)
Oct 21, 2019 131.20 137.60 121.60 124.80 2,161 -22.30(-15.16%)
Oct 18, 2019 149.86 149.86 138.24 147.10 217 +3.10(+2.16%)
Oct 17, 2019 137.60 150.08 137.60 144.00 260 -2.14(-1.47%)
Oct 16, 2019 146.27 156.80 137.60 146.14 314 -7.46(-4.85%)
Oct 15, 2019 144.00 160.00 137.60 153.60 924 +9.63(+6.69%)
Oct 14, 2019 144.00 145.70 140.80 143.97 478 +5.63(+4.07%)
Oct 11, 2019 140.80 140.80 137.60 138.34 313 +2.91(+2.15%)
Oct 10, 2019 147.20 147.20 134.40 135.42 342 -0.42(-0.31%)
Oct 09, 2019 144.00 144.00 133.15 135.84 264 -7.46(-5.20%)
Oct 08, 2019 137.60 148.80 131.84 143.30 533 +4.74(+3.42%)
Oct 07, 2019 136.90 140.77 128.32 138.56 318 +0.26(+0.19%)
Oct 04, 2019 134.82 140.80 131.55 138.30 213 +6.43(+4.88%)
Oct 03, 2019 152.96 156.80 124.80 131.87 777 -5.76(-4.19%)
Oct 02, 2019 128.00 144.00 121.95 137.63 892 +15.68(+12.86%)
Oct 01, 2019 128.03 130.08 120.00 121.95 333 -4.64(-3.67%)
Sep 30, 2019 132.74 137.60 118.40 126.59 589 -5.44(-4.12%)
Sep 27, 2019 134.40 137.38 128.00 132.03 318 -0.67(-0.51%)
Sep 26, 2019 137.57 137.57 128.42 132.70 320 -2.66(-1.96%)
Sep 25, 2019 142.34 147.20 132.32 135.36 241 -7.04(-4.94%)
Sep 24, 2019 153.60 153.60 136.00 142.40 521 -4.77(-3.24%)
Sep 23, 2019 144.00 150.40 137.60 147.17 421 -0.70(-0.48%)
Sep 20, 2019 144.32 148.74 144.32 147.87 410 +0.67(+0.46%)
Sep 19, 2019 163.20 163.20 147.20 147.20 1,080 -6.40(-4.17%)
Sep 18, 2019 160.00 160.00 150.40 153.60 1,431 -9.60(-5.88%)
Sep 17, 2019 172.80 172.80 150.40 163.20 3,692 +9.60(+6.25%)
Sep 16, 2019 156.80 156.80 150.40 153.60 1,419 +2.75(+1.82%)
Sep 13, 2019 150.43 155.52 147.20 150.85 368 +0.42(+0.28%)
Sep 12, 2019 152.00 155.52 149.31 150.43 387 -3.17(-2.06%)
Sep 11, 2019 148.80 162.88 148.80 153.60 499 -3.71(-2.36%)
Sep 10, 2019 165.76 169.12 156.80 157.31 499 -9.09(-5.46%)
Sep 09, 2019 160.00 166.40 147.20 166.40 857 +5.54(+3.44%)
Sep 06, 2019 136.93 166.40 134.43 160.86 2,094 +25.89(+19.18%)
Sep 05, 2019 131.20 140.80 131.20 134.98 324 +0.58(+0.43%)
Sep 04, 2019 134.40 140.80 131.20 134.40 619 +4.48(+3.45%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.