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 UNCHANGED
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 (%)
Sep 30, 2022 106.00 111.58 104.48 106.84 6,892 +0.14(+0.13%)
Sep 29, 2022 112.00 112.38 104.42 106.70 8,333 -5.70(-5.07%)
Sep 28, 2022 104.00 113.62 104.08 112.40 11,487 +5.28(+4.93%)
Sep 27, 2022 107.74 109.16 104.00 107.12 6,233 +1.12(+1.06%)
Sep 26, 2022 108.32 114.00 104.30 106.00 13,820 -3.98(-3.62%)
Sep 23, 2022 114.00 114.00 108.56 109.98 14,196 -3.80(-3.34%)
Sep 22, 2022 125.82 126.98 112.50 113.78 23,680 -14.24(-11.12%)
Sep 21, 2022 130.00 133.38 124.22 128.02 12,807 -2.78(-2.13%)
Sep 20, 2022 138.06 140.00 130.52 130.80 14,806 -10.20(-7.23%)
Sep 19, 2022 156.60 158.54 137.50 141.00 27,829 -16.32(-10.37%)
Sep 16, 2022 170.32 173.98 157.32 157.32 14,994 -14.84(-8.62%)
Sep 15, 2022 180.76 186.44 171.18 172.16 12,072 -8.20(-4.55%)
Sep 14, 2022 182.00 187.98 180.00 180.36 9,936 -4.40(-2.38%)
Sep 13, 2022 193.30 193.30 182.00 184.76 15,396 -8.64(-4.47%)
Sep 12, 2022 200.00 208.00 188.60 193.40 20,542 -8.60(-4.26%)
Sep 09, 2022 200.00 214.00 198.12 202.00 18,518 -4.00(-1.94%)
Sep 08, 2022 180.00 208.00 180.18 206.00 13,728 +23.52(+12.89%)
Sep 07, 2022 180.00 183.74 173.00 182.48 11,628 +1.30(+0.72%)
Sep 06, 2022 196.18 198.40 180.60 181.18 14,650 -17.22(-8.68%)
Sep 02, 2022 194.50 204.00 192.00 198.40 8,362 +2.60(+1.33%)
Sep 01, 2022 199.30 200.84 187.60 195.80 16,248 -8.20(-4.02%)
Aug 31, 2022 202.00 204.00 199.12 204.00 8,237 +0.00(+0.00%)
Aug 30, 2022 204.00 206.00 196.20 204.00 13,655 +0.00(+0.00%)
Aug 29, 2022 202.00 208.00 198.96 204.00 22,938 -18.00(-8.11%)
Aug 26, 2022 242.00 244.00 217.00 222.00 18,395 -18.00(-7.50%)
Aug 25, 2022 260.00 262.00 240.00 240.00 17,662 -18.00(-6.98%)
Aug 24, 2022 254.00 266.00 252.00 258.00 8,777 +6.00(+2.38%)
Aug 23, 2022 256.00 266.00 252.00 252.00 7,524 -8.00(-3.08%)
Aug 22, 2022 252.00 268.00 250.00 260.00 12,464 +0.00(+0.00%)
Aug 19, 2022 276.00 278.00 260.00 260.00 13,657 -20.00(-7.14%)
Aug 18, 2022 296.00 296.00 276.00 280.00 13,503 -12.00(-4.11%)
Aug 17, 2022 290.00 296.50 284.00 292.00 20,627 -4.00(-1.35%)
Aug 16, 2022 310.00 314.00 286.00 296.00 18,388 -22.00(-6.92%)
Aug 15, 2022 280.00 330.00 278.00 318.00 43,472 +38.00(+13.57%)
Aug 12, 2022 278.00 286.00 272.00 280.00 13,453 +6.00(+2.19%)
Aug 11, 2022 284.00 296.00 274.00 274.00 28,562 -8.00(-2.84%)
Aug 10, 2022 280.00 296.00 277.00 282.00 19,139 +2.00(+0.71%)
Aug 09, 2022 288.00 300.00 274.00 280.00 29,429 -24.00(-7.89%)
Aug 08, 2022 324.00 329.00 294.00 304.00 30,509 -12.00(-3.80%)
Aug 05, 2022 338.00 356.00 312.00 316.00 66,213 -44.00(-12.22%)
Aug 04, 2022 342.00 378.00 334.00 360.00 119,887 +6.00(+1.69%)
Aug 03, 2022 374.00 388.00 346.00 354.00 66,144 -26.00(-6.84%)
Aug 02, 2022 380.00 408.00 356.00 380.00 81,850 +8.00(+2.15%)
Aug 01, 2022 408.00 428.00 370.00 372.00 125,841 +36.00(+10.71%)
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%)
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.