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 (%)
Dec 29, 2023 0.4120 0.4122 0.3899 0.4030 1,630,863 -0.01(-1.95%)
Dec 28, 2023 0.4020 0.4200 0.3980 0.4110 1,971,634 -0.00(-0.96%)
Dec 27, 2023 0.4100 0.4200 0.3913 0.4150 1,793,627 +0.01(+1.24%)
Dec 26, 2023 0.4000 0.4187 0.3900 0.4099 1,787,068 +0.01(+2.91%)
Dec 22, 2023 0.3790 0.4085 0.3603 0.3983 3,980,276 +0.02(+4.87%)
Dec 21, 2023 0.4250 0.4250 0.3606 0.3798 5,733,006 +0.00(+0.11%)
Dec 20, 2023 0.6300 0.6800 0.3750 0.3794 13,474,314 -0.22(-36.78%)
Dec 19, 2023 0.6900 0.6918 0.5226 0.6001 2,305,308 -0.06(-9.76%)
Dec 18, 2023 0.6000 0.6870 0.6000 0.6650 2,705,059 +0.09(+16.30%)
Dec 15, 2023 0.5300 0.5950 0.5251 0.5718 2,609,392 +0.06(+12.12%)
Dec 14, 2023 0.4211 0.5300 0.4211 0.5100 2,196,894 +0.09(+22.74%)
Dec 13, 2023 0.4200 0.4360 0.4075 0.4155 515,182 +0.01(+1.34%)
Dec 12, 2023 0.3900 0.4250 0.3809 0.4100 1,190,636 +0.02(+3.98%)
Dec 11, 2023 0.4000 0.4200 0.3780 0.3943 620,402 -0.00(-0.93%)
Dec 08, 2023 0.4000 0.4209 0.3825 0.3980 2,273,491 +0.02(+4.74%)
Dec 07, 2023 0.4549 0.4590 0.3724 0.3800 4,041,790 -0.08(-17.41%)
Dec 06, 2023 0.4899 0.4990 0.4150 0.4601 1,585,916 -0.02(-4.13%)
Dec 05, 2023 0.4999 0.5100 0.4655 0.4799 1,323,827 +0.01(+1.05%)
Dec 04, 2023 0.5400 0.5558 0.4586 0.4749 3,821,349 -0.06(-10.38%)
Dec 01, 2023 0.5300 0.5300 0.5050 0.5299 254,119 +0.01(+2.30%)
Nov 30, 2023 0.5250 0.5500 0.4900 0.5180 682,984 +0.00(+0.58%)
Nov 29, 2023 0.5000 0.5400 0.4986 0.5150 357,263 +0.03(+5.42%)
Nov 28, 2023 0.5000 0.5500 0.4800 0.4885 668,467 -0.00(-0.10%)
Nov 27, 2023 0.5000 0.5025 0.4700 0.4890 246,670 +0.00(+0.62%)
Nov 24, 2023 0.4820 0.5000 0.4820 0.4860 159,795 +0.00(+0.83%)
Nov 22, 2023 0.4900 0.5000 0.4750 0.4820 162,425 -0.01(-1.61%)
Nov 21, 2023 0.4941 0.5000 0.4851 0.4899 225,907 +0.01(+1.85%)
Nov 20, 2023 0.4800 0.5050 0.4658 0.4810 492,661 +0.01(+1.37%)
Nov 17, 2023 0.4692 0.4799 0.4510 0.4745 122,716 +0.01(+1.28%)
Nov 16, 2023 0.4799 0.4799 0.4541 0.4685 420,026 -0.00(-0.53%)
Nov 15, 2023 0.4700 0.5000 0.4601 0.4710 922,678 +0.01(+2.39%)
Nov 14, 2023 0.4600 0.4689 0.4356 0.4600 210,779 -0.01(-1.08%)
Nov 13, 2023 0.4700 0.4700 0.4500 0.4650 148,232 -0.00(-0.85%)
Nov 10, 2023 0.4700 0.4700 0.4300 0.4690 461,470 -0.00(-0.21%)
Nov 09, 2023 0.4800 0.4899 0.4569 0.4700 163,605 -0.02(-4.08%)
Nov 08, 2023 0.5100 0.5100 0.4784 0.4900 113,471 +0.00(+0.33%)
Nov 07, 2023 0.5100 0.5100 0.4850 0.4884 128,942 -0.01(-2.90%)
Nov 06, 2023 0.5100 0.5146 0.4870 0.5030 249,704 -0.01(-1.16%)
Nov 03, 2023 0.5100 0.5175 0.4888 0.5089 231,726 +0.01(+1.78%)
Nov 02, 2023 0.5100 0.5100 0.4900 0.5000 257,243 +0.01(+2.06%)
Nov 01, 2023 0.4800 0.4999 0.4620 0.4899 740,227 -0.10(-16.97%)
Oct 31, 2023 0.5705 0.5999 0.5571 0.5900 1,029,997 +0.02(+2.97%)
Oct 30, 2023 0.5600 0.5750 0.5400 0.5730 281,729 +0.02(+4.49%)
Oct 27, 2023 0.5503 0.5600 0.5341 0.5484 146,168 -0.00(-0.29%)
Oct 26, 2023 0.5546 0.5581 0.5300 0.5500 162,880 +0.00(+0.55%)
Oct 25, 2023 0.5499 0.5499 0.5301 0.5470 199,513 +0.00(+0.90%)
Oct 24, 2023 0.5500 0.5639 0.5315 0.5421 256,727 -0.01(-1.44%)
Oct 23, 2023 0.5450 0.5500 0.5300 0.5500 213,585 +0.00(+0.18%)
Oct 20, 2023 0.5700 0.5700 0.5401 0.5490 110,530 -0.00(-0.20%)
Oct 19, 2023 0.5600 0.5649 0.5500 0.5501 140,654 -0.01(-1.79%)
Oct 18, 2023 0.5600 0.5858 0.5510 0.5601 202,932 -0.01(-1.74%)
Oct 17, 2023 0.5749 0.5799 0.5529 0.5700 217,269 -0.00(-0.35%)
Oct 16, 2023 0.5857 0.5990 0.5580 0.5720 281,723 -0.01(-2.02%)
Oct 13, 2023 0.5997 0.6000 0.5678 0.5838 154,837 -0.00(-0.21%)
Oct 12, 2023 0.5948 0.6000 0.5678 0.5850 164,168 -0.00(-0.43%)
Oct 11, 2023 0.5700 0.5993 0.5607 0.5875 253,857 +0.01(+2.00%)
Oct 10, 2023 0.5727 0.5900 0.5600 0.5760 187,185 +0.01(+1.05%)
Oct 09, 2023 0.5600 0.5879 0.5478 0.5700 232,489 +0.01(+1.50%)
Oct 06, 2023 0.5900 0.5900 0.5601 0.5616 218,423 -0.03(-4.86%)
Oct 05, 2023 0.5800 0.6049 0.5600 0.5903 838,156 +0.02(+3.58%)
Oct 04, 2023 0.5475 0.5737 0.5400 0.5699 583,748 +0.04(+6.72%)
Oct 03, 2023 0.5400 0.5520 0.5190 0.5340 287,996 -0.00(-0.21%)
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.