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 )

0.5730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 132.74 137.60 118.40 126.59 589 -5.44(-4.12%)
Sep 27, 2019 134.40 137.38 128.00 132.03 318 -0.67(-0.51%)
Sep 26, 2019 137.57 137.57 128.42 132.70 320 -2.66(-1.96%)
Sep 25, 2019 142.34 147.20 132.32 135.36 241 -7.04(-4.94%)
Sep 24, 2019 153.60 153.60 136.00 142.40 521 -4.77(-3.24%)
Sep 23, 2019 144.00 150.40 137.60 147.17 421 -0.70(-0.48%)
Sep 20, 2019 144.32 148.74 144.32 147.87 410 +0.67(+0.46%)
Sep 19, 2019 163.20 163.20 147.20 147.20 1,080 -6.40(-4.17%)
Sep 18, 2019 160.00 160.00 150.40 153.60 1,431 -9.60(-5.88%)
Sep 17, 2019 172.80 172.80 150.40 163.20 3,692 +9.60(+6.25%)
Sep 16, 2019 156.80 156.80 150.40 153.60 1,419 +2.75(+1.82%)
Sep 13, 2019 150.43 155.52 147.20 150.85 368 +0.42(+0.28%)
Sep 12, 2019 152.00 155.52 149.31 150.43 387 -3.17(-2.06%)
Sep 11, 2019 148.80 162.88 148.80 153.60 499 -3.71(-2.36%)
Sep 10, 2019 165.76 169.12 156.80 157.31 499 -9.09(-5.46%)
Sep 09, 2019 160.00 166.40 147.20 166.40 857 +5.54(+3.44%)
Sep 06, 2019 136.93 166.40 134.43 160.86 2,094 +25.89(+19.18%)
Sep 05, 2019 131.20 140.80 131.20 134.98 324 +0.58(+0.43%)
Sep 04, 2019 134.40 140.80 131.20 134.40 619 +4.48(+3.45%)
Sep 03, 2019 147.20 147.20 128.96 129.92 741 -8.32(-6.02%)
Aug 30, 2019 134.40 138.24 128.03 138.24 593 +7.04(+5.37%)
Aug 29, 2019 137.60 137.60 128.00 131.20 573 -1.34(-1.01%)
Aug 28, 2019 128.00 137.60 128.00 132.54 508 -1.86(-1.38%)
Aug 27, 2019 136.19 138.91 128.00 134.40 532 -3.20(-2.33%)
Aug 26, 2019 134.40 137.60 118.40 137.60 1,568 +3.20(+2.38%)
Aug 23, 2019 144.10 144.64 134.40 134.40 1,130 -9.60(-6.67%)
Aug 22, 2019 153.95 156.80 141.12 144.00 1,881 -12.80(-8.16%)
Aug 21, 2019 166.40 172.48 147.20 156.80 3,942 -6.40(-3.92%)
Aug 20, 2019 185.60 188.80 156.80 163.20 27,222 +14.21(+9.54%)
Aug 19, 2019 148.26 153.28 144.38 148.99 220 +2.43(+1.66%)
Aug 16, 2019 148.29 148.29 140.80 146.56 112 -0.64(-0.43%)
Aug 15, 2019 144.00 148.16 140.80 147.20 284 +5.89(+4.17%)
Aug 14, 2019 142.98 150.62 139.20 141.31 523 -5.89(-4.00%)
Aug 13, 2019 140.80 153.60 140.80 147.20 299 +2.24(+1.55%)
Aug 12, 2019 147.20 147.20 139.20 144.96 448 -2.24(-1.52%)
Aug 09, 2019 156.80 156.80 137.63 147.20 222 -1.15(-0.78%)
Aug 08, 2019 138.24 150.40 138.24 148.35 440 +7.55(+5.36%)
Aug 07, 2019 147.20 147.20 137.60 140.80 789 -6.40(-4.35%)
Aug 06, 2019 161.44 162.08 144.00 147.20 977 -6.40(-4.17%)
Aug 05, 2019 163.20 163.20 150.40 153.60 842 -9.31(-5.72%)
Aug 02, 2019 169.28 174.08 161.25 162.91 340 -2.37(-1.43%)
Aug 01, 2019 172.80 182.40 164.67 165.28 1,075 -4.32(-2.55%)
Jul 31, 2019 163.20 182.40 163.20 169.60 1,339 +4.58(+2.77%)
Jul 30, 2019 163.20 166.40 153.60 165.02 1,461 +1.44(+0.88%)
Jul 29, 2019 178.08 180.19 163.58 163.58 1,413 -9.22(-5.33%)
Jul 26, 2019 176.00 179.20 170.88 172.80 1,563 -5.12(-2.88%)
Jul 25, 2019 186.30 188.77 176.00 177.92 7,961 -3.39(-1.87%)
Jul 24, 2019 179.52 181.31 172.93 181.31 1,979 +1.41(+0.78%)
Jul 23, 2019 182.40 185.60 176.00 179.90 3,020 -3.14(-1.71%)
Jul 22, 2019 185.60 188.48 182.40 183.04 2,014 -5.38(-2.85%)
Jul 19, 2019 188.48 188.48 182.40 188.42 1,860 +2.98(+1.60%)
Jul 18, 2019 182.94 187.78 182.40 185.44 2,217 +3.04(+1.67%)
Jul 17, 2019 182.40 188.80 182.40 182.40 3,219 +0.00(+0.00%)
Jul 16, 2019 185.60 188.80 182.40 182.40 15,821 -124.96(-40.66%)
Jul 15, 2019 348.80 348.80 297.60 307.36 5,413 -54.24(-15.00%)
Jul 12, 2019 384.00 390.43 331.30 361.60 1,373 -16.00(-4.24%)
Jul 11, 2019 371.20 380.80 307.20 377.60 3,534 +9.60(+2.61%)
Jul 10, 2019 364.80 387.20 359.10 368.00 646 +6.40(+1.77%)
Jul 09, 2019 387.20 393.60 342.40 361.60 893 -25.60(-6.61%)
Jul 08, 2019 390.40 403.20 384.00 387.20 817 -16.00(-3.97%)
Jul 05, 2019 409.60 416.00 390.40 403.20 272 -6.40(-1.56%)
Jul 03, 2019 425.60 428.80 408.58 409.60 352 -16.00(-3.76%)
Jul 02, 2019 451.20 451.20 422.40 425.60 434 +0.00(+0.00%)
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.