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 )

0.1469 -0.0001 (-0.07%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 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 (%)
Jul 29, 2022 368.00 448.00 332.00 336.00 184,157 -38.00(-10.16%)
Jul 28, 2022 338.00 378.00 324.00 374.00 141,656 +54.00(+16.88%)
Jul 27, 2022 336.00 358.00 313.00 320.00 94,158 -18.00(-5.33%)
Jul 26, 2022 316.00 416.00 308.00 338.00 284,363 -8.00(-2.31%)
Jul 25, 2022 262.00 378.00 252.00 346.00 266,734 +108.00(+45.38%)
Jul 22, 2022 256.00 258.00 238.00 238.00 11,632 -24.00(-9.16%)
Jul 21, 2022 272.00 272.00 258.00 262.00 5,654 -8.00(-2.96%)
Jul 20, 2022 258.00 281.02 258.00 270.00 8,759 +10.00(+3.85%)
Jul 19, 2022 250.00 266.00 248.44 260.00 11,813 +10.00(+4.00%)
Jul 18, 2022 256.00 262.00 250.00 250.00 6,286 -4.00(-1.57%)
Jul 15, 2022 254.00 264.00 248.00 254.00 8,436 -2.00(-0.78%)
Jul 14, 2022 262.00 264.00 253.00 256.00 6,573 -14.00(-5.19%)
Jul 13, 2022 268.00 278.00 263.00 270.00 10,441 -10.00(-3.57%)
Jul 12, 2022 304.00 310.00 276.00 280.00 16,678 -24.00(-7.89%)
Jul 11, 2022 336.00 341.98 304.00 304.00 10,463 -30.00(-8.98%)
Jul 08, 2022 328.00 340.00 324.00 334.00 7,984 +6.00(+1.83%)
Jul 07, 2022 320.00 336.00 316.00 328.00 11,356 +12.00(+3.80%)
Jul 06, 2022 334.00 335.98 310.00 316.00 20,916 -18.00(-5.39%)
Jul 05, 2022 326.00 345.00 318.00 334.00 15,033 +12.00(+3.73%)
Jul 01, 2022 314.00 331.00 310.00 322.00 13,186 +6.00(+1.90%)
Jun 30, 2022 320.00 324.00 306.58 316.00 11,560 -16.00(-4.82%)
Jun 29, 2022 342.00 350.00 324.00 332.00 22,068 -6.00(-1.78%)
Jun 28, 2022 354.00 356.00 330.00 338.00 14,713 -16.00(-4.52%)
Jun 27, 2022 360.00 366.00 346.00 354.00 16,279 -20.00(-5.35%)
Jun 24, 2022 396.00 402.00 372.00 374.00 23,791 -24.00(-6.03%)
Jun 23, 2022 388.00 413.98 383.00 398.00 18,854 +16.00(+4.19%)
Jun 22, 2022 358.00 390.00 354.00 382.00 13,933 +14.00(+3.80%)
Jun 21, 2022 364.00 375.00 354.00 368.00 12,010 +14.00(+3.95%)
Jun 17, 2022 338.00 370.00 332.00 354.00 12,810 +16.00(+4.73%)
Jun 16, 2022 346.00 350.00 332.00 338.00 10,813 -18.00(-5.06%)
Jun 15, 2022 370.00 372.00 348.00 356.00 11,252 -12.00(-3.26%)
Jun 14, 2022 348.00 384.00 342.00 368.00 22,493 +14.00(+3.95%)
Jun 13, 2022 342.00 364.00 326.00 354.00 18,576 -32.00(-8.29%)
Jun 10, 2022 414.00 414.00 384.00 386.00 18,967 -36.00(-8.53%)
Jun 09, 2022 450.00 470.00 412.00 422.00 35,035 -32.00(-7.05%)
Jun 08, 2022 454.00 473.98 440.00 454.00 38,327 +8.00(+1.79%)
Jun 07, 2022 448.00 484.00 440.00 446.00 32,889 -14.00(-3.04%)
Jun 06, 2022 496.00 498.00 442.00 460.00 41,405 -34.00(-6.88%)
Jun 03, 2022 572.00 574.00 482.00 494.00 75,976 -66.00(-11.79%)
Jun 02, 2022 610.00 610.00 534.00 560.00 126,287 -70.00(-11.11%)
Jun 01, 2022 712.00 958.00 612.00 630.00 813,800 +142.00(+29.10%)
May 31, 2022 430.00 510.00 430.00 488.00 48,253 +40.00(+8.93%)
May 27, 2022 410.00 461.88 396.00 448.00 13,310 +36.00(+8.74%)
May 26, 2022 392.00 422.00 382.00 412.00 11,074 +14.00(+3.52%)
May 25, 2022 402.00 412.00 384.00 398.00 12,330 -28.00(-6.57%)
May 24, 2022 450.00 450.00 420.00 426.00 19,265 -44.00(-9.36%)
May 23, 2022 520.00 586.00 444.00 470.00 102,705 -38.00(-7.48%)
May 20, 2022 460.00 518.00 416.00 508.00 79,115 +66.00(+14.93%)
May 19, 2022 442.00 451.40 390.00 442.00 55,127 +58.00(+15.10%)
May 18, 2022 444.00 448.00 382.00 384.00 13,489 -58.00(-13.12%)
May 17, 2022 464.00 486.00 432.00 442.00 17,571 -136.56(-23.60%)
May 16, 2022 855.68 855.68 563.20 578.56 16,217 -264.32(-31.36%)
May 13, 2022 759.68 842.88 759.68 842.88 3,846 +83.20(+10.95%)
May 12, 2022 772.48 814.08 736.00 759.68 4,341 +25.60(+3.49%)
May 11, 2022 832.00 862.08 710.40 734.08 5,375 -136.32(-15.66%)
May 10, 2022 866.56 885.76 826.24 870.40 2,471 +24.32(+2.87%)
May 09, 2022 848.00 881.28 825.60 846.08 2,934 -74.24(-8.07%)
May 06, 2022 922.88 956.80 870.40 920.32 2,833 +7.04(+0.77%)
May 05, 2022 960.00 969.60 896.64 913.28 2,456 -65.92(-6.73%)
May 04, 2022 947.20 992.00 909.44 979.20 2,309 +29.44(+3.10%)
May 03, 2022 935.68 969.60 913.28 949.76 2,718 +9.60(+1.02%)
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.