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 )

1.870 -0.120 (-6.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 394.00 401.00 390.00 393.00 388 +0.00(+0.00%)
Jul 28, 2017 386.00 400.50 386.00 393.00 271 +3.00(+0.77%)
Jul 27, 2017 399.00 399.00 387.00 390.00 1,065 -7.00(-1.76%)
Jul 26, 2017 418.00 419.90 396.00 397.00 1,335 -21.00(-5.02%)
Jul 25, 2017 419.67 421.48 413.00 418.00 324 +0.00(+0.00%)
Jul 24, 2017 429.00 429.99 412.32 418.00 957 -11.00(-2.56%)
Jul 21, 2017 427.00 431.00 426.00 429.00 390 +2.00(+0.47%)
Jul 20, 2017 433.00 434.00 426.00 427.00 960 -5.00(-1.16%)
Jul 19, 2017 432.00 436.00 429.00 432.00 508 +1.00(+0.23%)
Jul 18, 2017 433.00 433.00 428.00 431.00 621 -3.00(-0.69%)
Jul 17, 2017 432.00 439.00 431.00 434.00 350 -1.00(-0.23%)
Jul 14, 2017 433.00 434.00 430.00 435.00 232 +2.50(+0.58%)
Jul 13, 2017 431.00 439.00 429.00 432.50 511 -1.50(-0.35%)
Jul 12, 2017 435.00 436.00 426.00 434.00 140 +2.00(+0.46%)
Jul 11, 2017 435.00 438.00 430.00 432.00 320 -2.00(-0.46%)
Jul 10, 2017 432.00 443.00 425.00 434.00 1,150 -1.00(-0.23%)
Jul 07, 2017 424.00 436.00 421.92 435.00 453 +8.00(+1.87%)
Jul 06, 2017 449.00 449.00 425.00 427.00 1,619 -13.00(-2.95%)
Jul 05, 2017 435.00 441.97 433.50 440.00 655 +2.00(+0.46%)
Jul 03, 2017 435.00 442.30 435.00 438.00 657 +5.00(+1.15%)
Jun 30, 2017 422.00 435.00 420.00 433.00 1,051 +11.00(+2.61%)
Jun 29, 2017 436.00 440.00 415.00 422.00 1,114 -14.00(-3.21%)
Jun 28, 2017 432.00 442.00 430.00 436.00 1,591 +10.00(+2.35%)
Jun 27, 2017 433.00 445.00 426.00 426.00 1,304 -7.00(-1.62%)
Jun 26, 2017 448.00 453.00 430.00 433.00 3,515 +3.00(+0.70%)
Jun 23, 2017 434.00 441.00 425.00 430.00 1,198 -7.00(-1.60%)
Jun 22, 2017 425.00 445.00 425.00 437.00 864 +11.00(+2.58%)
Jun 21, 2017 432.00 446.00 422.00 426.00 2,378 +8.00(+1.91%)
Jun 20, 2017 425.00 425.00 415.00 418.00 517 -7.00(-1.65%)
Jun 19, 2017 420.00 425.00 410.00 425.00 1,034 +12.00(+2.91%)
Jun 16, 2017 409.00 423.10 402.00 413.00 1,454 +5.00(+1.23%)
Jun 15, 2017 415.00 430.00 408.00 408.00 1,064 -17.00(-4.00%)
Jun 14, 2017 420.00 430.00 415.00 425.00 723 +8.00(+1.92%)
Jun 13, 2017 415.00 432.00 415.00 417.00 1,004 +2.00(+0.48%)
Jun 12, 2017 405.00 420.00 405.00 415.00 564 +8.00(+1.97%)
Jun 09, 2017 419.00 420.00 402.00 407.00 1,978 -14.00(-3.33%)
Jun 08, 2017 425.00 433.00 410.00 421.00 1,207 -2.00(-0.47%)
Jun 07, 2017 425.00 437.00 418.00 423.00 716 -4.00(-0.94%)
Jun 06, 2017 425.00 435.00 417.01 427.00 1,076 +0.00(+0.00%)
Jun 05, 2017 435.00 441.00 420.00 427.00 1,541 -13.00(-2.95%)
Jun 02, 2017 430.00 443.00 427.00 440.00 1,641 +6.00(+1.38%)
Jun 01, 2017 433.00 448.00 426.00 434.00 745 +3.00(+0.70%)
May 31, 2017 430.00 435.00 420.63 431.00 1,007 +4.00(+0.94%)
May 30, 2017 439.00 439.00 415.00 427.00 996 -19.00(-4.26%)
May 26, 2017 434.00 446.00 425.00 446.00 866 +11.00(+2.53%)
May 25, 2017 435.00 435.00 425.00 435.00 827 +3.00(+0.69%)
May 24, 2017 427.00 435.00 417.00 432.00 960 +5.00(+1.17%)
May 23, 2017 430.00 430.00 417.00 427.00 894 -3.00(-0.70%)
May 22, 2017 435.00 435.99 406.00 430.00 2,955 -1.00(-0.23%)
May 19, 2017 430.00 500.00 423.00 431.00 38,398 +31.00(+7.75%)
May 18, 2017 406.00 406.00 393.50 400.00 1,039 -7.00(-1.72%)
May 17, 2017 410.00 423.00 395.00 407.00 1,810 -6.00(-1.45%)
May 16, 2017 421.00 431.00 407.00 413.00 1,145 -6.00(-1.43%)
May 15, 2017 406.00 423.00 406.00 419.00 747 +8.00(+1.95%)
May 12, 2017 401.00 413.00 398.06 411.00 795 +11.00(+2.75%)
May 11, 2017 417.00 417.00 400.00 400.00 651 -20.00(-4.76%)
May 10, 2017 390.00 422.00 389.81 420.00 1,890 +24.00(+6.06%)
May 09, 2017 392.00 396.00 386.00 396.00 1,036 +0.00(+0.00%)
May 08, 2017 402.00 406.00 391.00 396.00 1,121 -8.00(-1.98%)
May 05, 2017 407.00 407.00 388.00 404.00 1,845 -4.00(-0.98%)
May 04, 2017 410.00 417.99 399.00 408.00 1,097 -6.00(-1.45%)
May 03, 2017 412.00 425.00 393.00 414.00 2,184 -3.00(-0.72%)
May 02, 2017 457.00 465.00 412.00 417.00 4,208 -21.00(-4.79%)
May 01, 2017 420.00 446.00 418.00 438.00 2,284 +20.00(+4.78%)
Apr 28, 2017 408.00 423.00 407.38 418.00 1,790 +7.00(+1.70%)
Apr 27, 2017 408.00 419.00 403.71 411.00 445 +2.00(+0.49%)
Apr 26, 2017 402.00 409.00 396.00 409.00 1,413 +4.00(+0.99%)
Apr 25, 2017 400.00 413.00 399.00 405.00 1,067 -3.00(-0.74%)
Apr 24, 2017 435.00 439.00 404.00 408.00 2,486 -19.00(-4.45%)
Apr 21, 2017 433.00 439.00 418.10 427.00 1,458 -12.00(-2.73%)
Apr 20, 2017 420.00 446.00 417.00 439.00 5,322 +16.00(+3.78%)
Apr 19, 2017 416.00 444.00 413.00 423.00 2,824 +4.00(+0.95%)
Apr 18, 2017 423.00 428.00 415.00 419.00 2,687 -16.00(-3.68%)
Apr 17, 2017 476.00 482.00 413.00 435.00 6,894 -44.00(-9.19%)
Apr 13, 2017 470.00 505.00 457.00 479.00 4,757 +4.00(+0.84%)
Apr 12, 2017 461.00 489.00 453.00 475.00 7,932 +14.00(+3.04%)
Apr 11, 2017 578.00 581.00 461.00 461.00 85,488 +31.00(+7.21%)
Apr 10, 2017 430.00 444.00 412.00 430.00 4,055 -2.00(-0.46%)
Apr 07, 2017 405.00 440.00 401.00 432.00 7,035 +23.00(+5.62%)
Apr 06, 2017 382.00 419.00 381.49 409.00 7,780 +23.00(+5.96%)
Apr 05, 2017 405.00 409.99 380.00 386.00 8,694 -26.00(-6.31%)
Apr 04, 2017 431.00 454.00 406.00 412.00 10,289 -30.00(-6.79%)
Apr 03, 2017 455.00 459.00 430.00 442.00 10,917 -25.00(-5.35%)
Mar 31, 2017 460.00 478.00 445.00 467.00 11,074 +3.00(+0.65%)
Mar 30, 2017 494.00 518.00 459.00 464.00 37,932 -93.00(-16.70%)
Mar 29, 2017 775.00 940.00 545.00 557.00 303,101 +143.00(+34.54%)
Mar 28, 2017 419.00 419.00 387.21 414.00 1,481 +6.00(+1.47%)
Mar 27, 2017 383.00 415.00 370.00 408.00 1,545 +9.00(+2.26%)
Mar 24, 2017 363.00 399.00 363.00 399.00 971 +30.00(+8.13%)
Mar 23, 2017 349.00 386.23 345.00 369.00 1,105 +20.00(+5.73%)
Mar 22, 2017 365.00 368.00 343.35 349.00 2,176 -22.00(-5.93%)
Mar 21, 2017 390.00 400.00 370.00 371.00 950 -25.00(-6.31%)
Mar 20, 2017 410.00 410.00 370.01 396.00 1,909 -16.00(-3.88%)
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.