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 (%)
Apr 28, 2023 2.902 3.311 2.816 3.250 299,226 +0.39(+13.79%)
Apr 27, 2023 2.812 2.869 2.750 2.856 88,649 +0.12(+4.46%)
Apr 26, 2023 2.889 2.938 2.625 2.734 115,243 -0.14(-4.95%)
Apr 25, 2023 2.938 2.999 2.875 2.877 57,159 -0.07(-2.27%)
Apr 24, 2023 3.062 3.062 2.944 2.944 66,714 -0.03(-0.86%)
Apr 21, 2023 3.118 3.125 2.969 2.969 103,183 -0.09(-2.94%)
Apr 20, 2023 3.125 3.206 3.001 3.059 100,810 -0.15(-4.58%)
Apr 19, 2023 3.250 3.296 3.126 3.206 59,384 +0.00(+0.02%)
Apr 18, 2023 3.125 3.237 3.112 3.206 110,447 +0.01(+0.37%)
Apr 17, 2023 3.228 3.343 2.938 3.194 283,595 -0.02(-0.60%)
Apr 14, 2023 3.438 3.438 3.189 3.213 167,603 -0.13(-3.78%)
Apr 13, 2023 3.450 3.562 3.259 3.339 195,822 -0.14(-3.90%)
Apr 12, 2023 3.634 3.688 3.469 3.475 69,087 -0.15(-4.17%)
Apr 11, 2023 3.599 3.677 3.538 3.626 64,780 +0.03(+0.75%)
Apr 10, 2023 3.562 3.688 3.526 3.599 59,306 -0.09(-2.39%)
Apr 06, 2023 3.688 3.750 3.625 3.688 52,007 +0.02(+0.43%)
Apr 05, 2023 3.529 3.719 3.514 3.672 70,332 +0.14(+3.96%)
Apr 04, 2023 3.652 3.671 3.501 3.532 83,513 -0.08(-2.13%)
Apr 03, 2023 3.664 3.799 3.569 3.609 68,990 -0.09(-2.32%)
Mar 31, 2023 4.000 4.000 3.637 3.694 130,645 -0.15(-3.89%)
Mar 30, 2023 3.938 3.997 3.688 3.844 172,646 +0.17(+4.77%)
Mar 29, 2023 3.562 3.719 3.569 3.669 68,864 +0.11(+3.00%)
Mar 28, 2023 3.452 3.612 3.451 3.562 62,481 +0.06(+1.77%)
Mar 27, 2023 3.688 3.750 3.444 3.500 66,674 -0.11(-2.98%)
Mar 24, 2023 3.562 3.687 3.506 3.607 57,557 +0.05(+1.51%)
Mar 23, 2023 3.906 3.938 3.438 3.554 211,998 -0.32(-8.29%)
Mar 22, 2023 3.665 3.938 3.656 3.875 134,904 +0.22(+5.89%)
Mar 21, 2023 3.688 3.812 3.659 3.659 140,611 +0.00(+0.00%)
Mar 20, 2023 3.875 3.875 3.659 3.659 76,432 -0.11(-2.90%)
Mar 17, 2023 3.750 3.856 3.688 3.769 94,069 +0.02(+0.60%)
Mar 16, 2023 3.594 3.775 3.550 3.746 134,483 +0.23(+6.64%)
Mar 15, 2023 3.844 4.000 3.500 3.513 397,068 -0.72(-17.07%)
Mar 14, 2023 4.375 4.499 4.032 4.236 143,510 -0.17(-3.83%)
Mar 13, 2023 3.875 4.500 3.860 4.405 285,715 +0.51(+13.08%)
Mar 10, 2023 4.100 4.100 3.812 3.896 141,247 -0.15(-3.68%)
Mar 09, 2023 4.062 4.125 3.969 4.044 74,102 +0.01(+0.33%)
Mar 08, 2023 3.959 4.186 3.891 4.031 115,209 +0.05(+1.34%)
Mar 07, 2023 4.375 4.509 3.938 3.978 363,111 -0.46(-10.35%)
Mar 06, 2023 4.625 4.844 4.250 4.438 558,716 -0.22(-4.69%)
Mar 03, 2023 4.438 4.937 4.312 4.656 259,629 +0.22(+4.92%)
Mar 02, 2023 4.438 4.440 4.188 4.438 74,960 -0.07(-1.50%)
Mar 01, 2023 4.252 4.597 4.207 4.505 141,216 +0.13(+2.97%)
Feb 28, 2023 4.422 4.625 4.144 4.375 182,460 +0.06(+1.33%)
Feb 27, 2023 4.000 4.369 3.845 4.317 205,691 +0.32(+7.95%)
Feb 24, 2023 4.625 4.625 3.896 3.999 389,323 -0.57(-12.47%)
Feb 23, 2023 4.625 4.778 4.278 4.569 376,918 +0.05(+1.02%)
Feb 22, 2023 5.250 5.374 4.438 4.523 439,983 -0.76(-14.46%)
Feb 21, 2023 5.625 5.625 5.062 5.287 293,288 -0.41(-7.14%)
Feb 17, 2023 6.250 6.312 5.625 5.694 367,767 -0.56(-8.90%)
Feb 16, 2023 6.625 6.688 6.213 6.250 177,838 -0.44(-6.54%)
Feb 15, 2023 6.438 6.688 6.375 6.688 113,562 +0.25(+3.88%)
Feb 14, 2023 6.562 6.562 6.250 6.438 99,504 -0.12(-1.90%)
Feb 13, 2023 6.312 6.562 6.188 6.562 216,148 +0.00(+0.00%)
Feb 10, 2023 6.812 6.812 6.250 6.562 296,628 -0.38(-5.41%)
Feb 09, 2023 7.812 7.938 6.938 6.938 362,353 -0.75(-9.76%)
Feb 08, 2023 7.188 8.312 7.188 7.688 647,408 +0.31(+4.24%)
Feb 07, 2023 7.438 7.500 7.188 7.375 181,286 -0.12(-1.67%)
Feb 06, 2023 7.625 7.688 7.312 7.500 154,723 -0.19(-2.44%)
Feb 03, 2023 7.312 7.875 7.188 7.688 365,021 +0.31(+4.24%)
Feb 02, 2023 7.375 7.750 7.062 7.375 430,970 +0.06(+0.85%)
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.