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 )

0.1451 -0.0019 (-1.29%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2017 2406400 2451200 2387200 2412800 0 +6400.00(+0.27%)
Aug 30, 2017 2419200 2438400 2252800 2406400 0 -19200.00(-0.79%)
Aug 29, 2017 2496000 2496000 2387840 2425600 0 -57600.00(-2.32%)
Aug 28, 2017 2387200 2496000 2337280 2483200 0 +83200.00(+3.47%)
Aug 25, 2017 2380800 2438400 2338370 2400000 0 +51200.00(+2.18%)
Aug 24, 2017 2118400 2380800 2103550 2348800 0 +243200.00(+11.55%)
Aug 23, 2017 2048000 2156800 1996030 2105600 0 +51200.00(+2.49%)
Aug 22, 2017 1945600 2080000 1912960 2054400 0 +108800.00(+5.59%)
Aug 21, 2017 1952000 2035200 1926400 1945600 0 +57600.00(+3.05%)
Aug 18, 2017 2048000 2086400 1862400 1888000 0 -12800.00(-0.67%)
Aug 17, 2017 1900800 1977600 1862400 1900800 0 -25600.00(-1.33%)
Aug 16, 2017 1856000 1926400 1830400 1926400 0 +102400.00(+5.61%)
Aug 15, 2017 1984000 2009600 1824000 1824000 0 -179200.00(-8.95%)
Aug 14, 2017 2035200 2080000 1933440 2003200 0 -12800.00(-0.63%)
Aug 11, 2017 2099200 2118530 2016000 2016000 0 -89600.00(-4.26%)
Aug 10, 2017 2176640 2214400 2016000 2105600 0 -76800.00(-3.52%)
Aug 09, 2017 2214400 2304000 2169600 2182400 0 -51200.00(-2.29%)
Aug 08, 2017 2227200 2240000 2176000 2233600 0 +6400.00(+0.29%)
Aug 07, 2017 2355200 2387200 2220800 2227200 0 -134400.00(-5.69%)
Aug 04, 2017 2195200 2393600 2163200 2361600 0 +179200.00(+8.21%)
Aug 03, 2017 2336000 2336000 2157440 2182400 0 -121600.00(-5.28%)
Aug 02, 2017 2438400 2444800 2240000 2304000 0 -198400.00(-7.93%)
Aug 01, 2017 2540800 2563200 2483200 2502400 0 -12800.00(-0.51%)
Jul 31, 2017 2521600 2566400 2496000 2515200 0 +0.00(+0.00%)
Jul 28, 2017 2470400 2563200 2470400 2515200 0 +19200.00(+0.77%)
Jul 27, 2017 2553600 2553600 2476800 2496000 0 -44800.00(-1.76%)
Jul 26, 2017 2675200 2687360 2534400 2540800 0 -134400.00(-5.02%)
Jul 25, 2017 2685890 2697470 2643200 2675200 0 +0.00(+0.00%)
Jul 24, 2017 2745600 2751940 2638850 2675200 0 -70400.00(-2.56%)
Jul 21, 2017 2732800 2758400 2726400 2745600 0 +12800.00(+0.47%)
Jul 20, 2017 2771200 2777600 2726400 2732800 0 -32000.00(-1.16%)
Jul 19, 2017 2764800 2790400 2745600 2764800 0 +6400.00(+0.23%)
Jul 18, 2017 2771200 2771200 2739200 2758400 0 -19200.00(-0.69%)
Jul 17, 2017 2764800 2809600 2758400 2777600 0 -6400.00(-0.23%)
Jul 14, 2017 2771200 2777600 2752000 2784000 0 +16000.00(+0.58%)
Jul 13, 2017 2758400 2809600 2745600 2768000 0 -9600.00(-0.35%)
Jul 12, 2017 2784000 2790400 2726400 2777600 0 +12800.00(+0.46%)
Jul 11, 2017 2784000 2803200 2752000 2764800 0 -12800.00(-0.46%)
Jul 10, 2017 2764800 2835200 2720000 2777600 0 -6400.00(-0.23%)
Jul 07, 2017 2713600 2790400 2700290 2784000 0 +51200.00(+1.87%)
Jul 06, 2017 2873600 2873600 2720000 2732800 0 -83200.00(-2.95%)
Jul 05, 2017 2784000 2828610 2774400 2816000 0 +12800.00(+0.46%)
Jul 03, 2017 2784000 2830720 2784000 2803200 0 +32000.00(+1.15%)
Jun 30, 2017 2700800 2784000 2688000 2771200 0 +70400.00(+2.61%)
Jun 29, 2017 2790400 2816000 2656000 2700800 0 -89600.00(-3.21%)
Jun 28, 2017 2764800 2828800 2752000 2790400 0 +64000.00(+2.35%)
Jun 27, 2017 2771200 2848000 2726400 2726400 0 -44800.00(-1.62%)
Jun 26, 2017 2867200 2899200 2752000 2771200 0 +19200.00(+0.70%)
Jun 23, 2017 2777600 2822400 2720000 2752000 0 -44800.00(-1.60%)
Jun 22, 2017 2720000 2848000 2720000 2796800 0 +70400.00(+2.58%)
Jun 21, 2017 2764800 2854400 2700800 2726400 0 +51200.00(+1.91%)
Jun 20, 2017 2720000 2720000 2656000 2675200 0 -44800.00(-1.65%)
Jun 19, 2017 2688000 2720000 2624000 2720000 0 +76800.00(+2.91%)
Jun 16, 2017 2617600 2707840 2572800 2643200 0 +32000.00(+1.23%)
Jun 15, 2017 2656000 2752000 2611200 2611200 0 -108800.00(-4.00%)
Jun 14, 2017 2688000 2752000 2656000 2720000 0 +51200.00(+1.92%)
Jun 13, 2017 2656000 2764800 2656000 2668800 0 +12800.00(+0.48%)
Jun 12, 2017 2592000 2688000 2592000 2656000 0 +51200.00(+1.97%)
Jun 09, 2017 2681600 2688000 2572800 2604800 0 -89600.00(-3.33%)
Jun 08, 2017 2720000 2771200 2624000 2694400 0 -12800.00(-0.47%)
Jun 07, 2017 2720000 2796800 2675200 2707200 0 -25600.00(-0.94%)
Jun 06, 2017 2720000 2784000 2668860 2732800 0 +0.00(+0.00%)
Jun 05, 2017 2784000 2822400 2688000 2732800 0 -83200.00(-2.95%)
Jun 02, 2017 2752000 2835200 2732800 2816000 0 +38400.00(+1.38%)
Jun 01, 2017 2771200 2867200 2726400 2777600 0 +19200.00(+0.70%)
May 31, 2017 2752000 2784000 2692030 2758400 0 +25600.00(+0.94%)
May 30, 2017 2809600 2809600 2656000 2732800 0 -121600.00(-4.26%)
May 26, 2017 2777600 2854400 2720000 2854400 0 +70400.00(+2.53%)
May 25, 2017 2784000 2784000 2720000 2784000 0 +19200.00(+0.69%)
May 24, 2017 2732800 2784000 2668800 2764800 0 +32000.00(+1.17%)
May 23, 2017 2752000 2752000 2668800 2732800 0 -19200.00(-0.70%)
May 22, 2017 2784000 2790340 2598400 2752000 0 -6400.00(-0.23%)
May 19, 2017 2752000 3200000 2707200 2758400 5 +198400.00(+7.75%)
May 18, 2017 2598400 2598400 2518400 2560000 0 -44800.00(-1.72%)
May 17, 2017 2624000 2707200 2528000 2604800 0 -38400.00(-1.45%)
May 16, 2017 2694400 2758400 2604800 2643200 0 -38400.00(-1.43%)
May 15, 2017 2598400 2707200 2598400 2681600 0 +51200.00(+1.95%)
May 12, 2017 2566400 2643200 2547580 2630400 0 +70400.00(+2.75%)
May 11, 2017 2668800 2668800 2560000 2560000 0 -128000.00(-4.76%)
May 10, 2017 2496000 2700800 2494780 2688000 0 +153600.00(+6.06%)
May 09, 2017 2508800 2534400 2470400 2534400 0 +0.00(+0.00%)
May 08, 2017 2572800 2598400 2502400 2534400 0 -51200.00(-1.98%)
May 05, 2017 2604800 2604800 2483200 2585600 0 -25600.00(-0.98%)
May 04, 2017 2624000 2675140 2553600 2611200 0 -38400.00(-1.45%)
May 03, 2017 2636800 2720000 2515200 2649600 0 -19200.00(-0.72%)
May 02, 2017 2924800 2976000 2636800 2668800 0 -134400.00(-4.79%)
May 01, 2017 2688000 2854400 2675200 2803200 0 +128000.00(+4.78%)
Apr 28, 2017 2611200 2707200 2607230 2675200 0 +44800.00(+1.70%)
Apr 27, 2017 2611200 2681600 2583740 2630400 0 +12800.00(+0.49%)
Apr 26, 2017 2572800 2617600 2534400 2617600 0 +25600.00(+0.99%)
Apr 25, 2017 2560000 2643200 2553600 2592000 0 -19200.00(-0.74%)
Apr 24, 2017 2784000 2809600 2585600 2611200 0 -121600.00(-4.45%)
Apr 21, 2017 2771200 2809600 2675840 2732800 0 -76800.00(-2.73%)
Apr 20, 2017 2688000 2854400 2668800 2809600 0 +102400.00(+3.78%)
Apr 19, 2017 2662400 2841600 2643200 2707200 0 +25600.00(+0.95%)
Apr 18, 2017 2707200 2739200 2656000 2681600 0 -102400.00(-3.68%)
Apr 17, 2017 3046400 3084800 2643200 2784000 1 -281600.00(-9.19%)
Apr 13, 2017 3008000 3232000 2924800 3065600 0 +25600.00(+0.84%)
Apr 12, 2017 2950400 3129600 2899200 3040000 1 +89600.00(+3.04%)
Apr 11, 2017 3699200 3718400 2950400 2950400 13 +198400.00(+7.21%)
Apr 10, 2017 2752000 2841600 2636800 2752000 0 -12800.00(-0.46%)
Apr 07, 2017 2592000 2816000 2566400 2764800 1 +147200.00(+5.62%)
Apr 06, 2017 2444800 2681600 2441540 2617600 1 +147200.00(+5.96%)
Apr 05, 2017 2592000 2623940 2432000 2470400 1 -166400.00(-6.31%)
Apr 04, 2017 2758400 2905600 2598400 2636800 1 -192000.00(-6.79%)
Apr 03, 2017 2912000 2937600 2752000 2828800 1 -160000.00(-5.35%)
Mar 31, 2017 2944000 3059200 2848000 2988800 1 +19200.00(+0.65%)
Mar 30, 2017 3161600 3315200 2937600 2969600 5 -595200.00(-16.70%)
Mar 29, 2017 4960000 6016000 3488000 3564800 47 +915200.00(+34.54%)
Mar 28, 2017 2681600 2681600 2478140 2649600 0 +38400.00(+1.47%)
Mar 27, 2017 2451200 2656000 2368000 2611200 0 +57600.00(+2.26%)
Mar 24, 2017 2323200 2553600 2323200 2553600 0 +192000.00(+8.13%)
Mar 23, 2017 2233600 2471870 2208000 2361600 0 +128000.00(+5.73%)
Mar 22, 2017 2336000 2355200 2197440 2233600 0 -140800.00(-5.93%)
Mar 21, 2017 2496000 2560000 2368000 2374400 0 -160000.00(-6.31%)
Mar 20, 2017 2624000 2624000 2368060 2534400 0 -102400.00(-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.
 
 
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.