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 )

0.2287 -0.0982 (-30.04%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 230.00 230.00 220.00 222.00 52,705 -6.00(-2.63%)
Jun 29, 2021 242.00 242.00 226.00 228.00 61,698 -14.00(-5.79%)
Jun 28, 2021 238.00 258.00 238.00 242.00 88,984 +4.00(+1.68%)
Jun 25, 2021 242.00 258.00 232.00 238.00 415,527 +18.00(+8.18%)
Jun 24, 2021 228.00 230.00 220.00 220.00 69,400 -4.00(-1.79%)
Jun 23, 2021 226.00 232.00 220.00 224.00 44,230 +2.00(+0.90%)
Jun 22, 2021 228.00 232.00 220.00 222.00 31,113 -6.00(-2.63%)
Jun 21, 2021 250.00 249.84 224.00 228.00 52,579 -16.00(-6.56%)
Jun 18, 2021 236.00 246.00 236.00 244.00 28,820 +0.00(+0.00%)
Jun 17, 2021 244.00 248.00 234.00 244.00 35,794 -2.00(-0.81%)
Jun 16, 2021 262.00 264.00 238.00 246.00 59,063 -20.00(-7.52%)
Jun 15, 2021 274.00 278.00 260.00 266.00 27,586 -12.00(-4.32%)
Jun 14, 2021 266.00 278.00 265.00 278.00 32,484 +12.00(+4.51%)
Jun 11, 2021 260.00 268.00 256.00 266.00 27,199 +6.00(+2.31%)
Jun 10, 2021 256.00 268.00 252.00 260.00 47,411 +0.00(+0.00%)
Jun 09, 2021 268.00 270.00 259.00 260.00 42,961 -12.00(-4.41%)
Jun 08, 2021 284.00 284.00 252.00 272.00 70,682 -2.00(-0.73%)
Jun 07, 2021 268.00 278.00 262.00 274.00 76,292 +12.00(+4.58%)
Jun 04, 2021 252.00 273.00 246.00 262.00 131,470 +14.00(+5.65%)
Jun 03, 2021 248.00 256.00 240.00 248.00 44,222 +0.00(+0.00%)
Jun 02, 2021 252.00 256.00 240.00 248.00 47,753 +0.00(+0.00%)
Jun 01, 2021 234.00 256.00 232.00 248.00 53,416 +12.00(+5.08%)
May 28, 2021 236.00 246.00 232.00 236.00 41,079 +0.00(+0.00%)
May 27, 2021 228.00 244.00 224.00 236.00 65,530 +12.00(+5.36%)
May 26, 2021 228.00 230.00 218.00 224.00 35,056 +0.00(+0.00%)
May 25, 2021 226.00 230.00 220.00 224.00 39,156 -4.00(-1.75%)
May 24, 2021 224.00 228.00 218.00 228.00 20,586 +2.00(+0.88%)
May 21, 2021 230.00 229.64 222.00 226.00 31,399 +0.00(+0.00%)
May 20, 2021 220.00 230.00 218.00 226.00 34,083 +7.00(+3.20%)
May 19, 2021 212.00 222.00 210.00 219.00 30,257 +1.00(+0.46%)
May 18, 2021 212.00 232.00 210.00 218.00 59,884 +10.00(+4.81%)
May 17, 2021 208.00 220.00 206.00 208.00 36,240 -4.00(-1.89%)
May 14, 2021 194.50 216.00 194.50 212.00 38,110 +18.00(+9.28%)
May 13, 2021 204.00 210.00 191.00 194.00 51,348 -14.00(-6.73%)
May 12, 2021 206.00 216.00 204.00 208.00 28,478 +0.00(+0.00%)
May 11, 2021 194.00 216.00 188.00 208.00 40,016 +2.00(+0.97%)
May 10, 2021 214.00 214.00 202.00 206.00 43,169 -8.00(-3.74%)
May 07, 2021 216.00 226.00 212.00 214.00 37,791 -6.00(-2.73%)
May 06, 2021 224.00 225.00 206.00 220.00 57,289 -6.00(-2.65%)
May 05, 2021 226.00 248.00 224.00 226.00 89,360 -4.00(-1.74%)
May 04, 2021 224.00 230.00 204.00 230.00 63,825 +2.00(+0.88%)
May 03, 2021 234.00 238.00 222.00 228.00 34,580 +0.00(+0.00%)
Apr 30, 2021 226.00 231.00 220.00 228.00 29,563 -2.00(-0.87%)
Apr 29, 2021 234.00 234.00 218.00 230.00 32,222 +2.00(+0.88%)
Apr 28, 2021 218.00 236.00 212.00 228.00 48,860 +10.00(+4.59%)
Apr 27, 2021 222.00 226.00 214.00 218.00 39,928 -2.00(-0.91%)
Apr 26, 2021 204.00 220.00 200.00 220.00 56,829 +12.00(+5.77%)
Apr 23, 2021 204.00 210.00 202.00 208.00 35,418 +2.00(+0.97%)
Apr 22, 2021 204.00 218.00 200.00 206.00 69,600 +2.00(+0.98%)
Apr 21, 2021 190.00 210.00 186.00 204.00 49,556 +4.00(+2.00%)
Apr 20, 2021 218.00 220.00 192.72 200.00 58,631 -16.00(-7.41%)
Apr 19, 2021 224.00 234.00 206.00 216.00 195,884 +20.00(+10.20%)
Apr 16, 2021 200.00 202.00 187.00 196.00 66,841 -12.00(-5.77%)
Apr 15, 2021 218.00 226.00 202.00 208.00 51,459 -10.00(-4.59%)
Apr 14, 2021 216.00 226.00 214.00 218.00 28,276 +0.00(+0.00%)
Apr 13, 2021 216.00 224.00 208.00 218.00 41,341 +0.00(+0.00%)
Apr 12, 2021 236.00 240.00 216.00 218.00 60,748 -18.00(-7.63%)
Apr 09, 2021 230.00 248.00 228.00 236.00 46,922 +4.00(+1.72%)
Apr 08, 2021 234.00 240.00 230.00 232.00 31,429 +0.00(+0.00%)
Apr 07, 2021 240.00 244.00 230.00 232.00 54,161 -10.00(-4.13%)
Apr 06, 2021 238.00 248.00 236.00 242.00 35,842 +2.00(+0.83%)
Apr 05, 2021 240.00 250.00 236.00 240.00 43,252 -4.00(-1.64%)
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.