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 (%)
Jan 31, 2019 129280 131430 108800 124160 8 -4480.00(-3.48%)
Jan 30, 2019 126080 132480 125440 128640 1 +1280.00(+1.01%)
Jan 29, 2019 129920 129920 123526 127360 2 -2560.00(-1.97%)
Jan 28, 2019 126720 138880 122880 129920 10 +3200.00(+2.53%)
Jan 25, 2019 121600 131200 121600 126720 3 +5120.00(+4.21%)
Jan 24, 2019 124160 124160 120384 121600 0 +0.00(+0.00%)
Jan 23, 2019 123520 126080 119680 121600 2 -1920.00(-1.55%)
Jan 22, 2019 133760 133760 122880 123520 3 -8320.00(-6.31%)
Jan 18, 2019 131840 135040 128640 131840 3 +0.00(+0.00%)
Jan 17, 2019 133760 138880 131200 131840 2 -3840.00(-2.83%)
Jan 16, 2019 140800 141440 128640 135680 7 -6400.00(-4.50%)
Jan 15, 2019 151680 160000 138240 142080 14 -8960.00(-5.93%)
Jan 14, 2019 135040 153600 131840 151040 13 +14720.00(+10.80%)
Jan 11, 2019 136960 140800 135040 136320 1 +0.00(+0.00%)
Jan 10, 2019 140160 140742 134400 136320 2 -6400.00(-4.48%)
Jan 09, 2019 136960 148480 132480 142720 8 +5760.00(+4.21%)
Jan 08, 2019 133760 140800 131200 136960 10 +4480.00(+3.38%)
Jan 07, 2019 140800 142720 127360 132480 12 -5760.00(-4.17%)
Jan 04, 2019 133760 146560 131840 138240 26 +5760.00(+4.35%)
Jan 03, 2019 139520 140800 131200 132480 11 -10880.00(-7.59%)
Jan 02, 2019 136320 149120 131200 143360 8 +2560.00(+1.82%)
Dec 31, 2018 125440 144000 124800 140800 2 +15360.00(+12.24%)
Dec 28, 2018 126720 129280 124160 125440 1 -2560.00(-2.00%)
Dec 27, 2018 126080 130560 117760 128000 1 -3200.00(-2.44%)
Dec 26, 2018 117120 135040 117120 131200 3 +14080.00(+12.02%)
Dec 24, 2018 128000 128000 108800 117120 1 -14720.00(-11.17%)
Dec 21, 2018 134400 135680 119680 131840 4 -5760.00(-4.19%)
Dec 20, 2018 151680 151680 134400 137600 2 -15680.00(-10.23%)
Dec 19, 2018 154880 160000 144000 153280 2 -960.00(-0.62%)
Dec 18, 2018 161920 167680 150400 154240 1 -7680.00(-4.74%)
Dec 17, 2018 177920 181760 160000 161920 3 -17920.00(-9.96%)
Dec 14, 2018 175360 183040 170880 179840 3 +5120.00(+2.93%)
Dec 13, 2018 185600 186880 173440 174720 3 -12160.00(-6.51%)
Dec 12, 2018 177280 186880 174720 186880 7 +5760.00(+3.18%)
Dec 11, 2018 185600 185600 176000 181120 5 +7040.00(+4.04%)
Dec 10, 2018 185600 187520 168960 174080 7 -14080.00(-7.48%)
Dec 07, 2018 400000 463360 181760 188160 88 -13440.00(-6.67%)
Dec 06, 2018 252160 252160 193920 201600 11 -68480.00(-25.36%)
Dec 04, 2018 264960 275200 256000 270080 3 +11520.00(+4.46%)
Dec 03, 2018 272000 279680 238080 258560 14 -73600.00(-22.16%)
Nov 30, 2018 425600 425600 323200 332160 19 -113920.00(-25.54%)
Nov 29, 2018 461440 614400 405120 446080 339 +202880.00(+83.42%)
Nov 28, 2018 280960 317440 217600 243200 25 -25600.00(-9.52%)
Nov 27, 2018 256000 275200 224000 268800 4 -21888.00(-7.53%)
Nov 26, 2018 293568 300736 284800 290688 0 +2688.00(+0.93%)
Nov 23, 2018 288000 307200 288000 288000 1 -7040.00(-2.39%)
Nov 21, 2018 295040 295040 295040 0 -12160.00(-3.96%)
Nov 20, 2018 320000 320000 288000 307200 2 -12800.00(-4.00%)
Nov 19, 2018 339200 351360 307200 320000 1 -12800.00(-3.85%)
Nov 16, 2018 332800 352000 300800 332800 4 +6336.00(+1.94%)
Nov 15, 2018 324160 339200 307264 326464 1 -12096.00(-3.57%)
Nov 14, 2018 352000 356160 305280 338560 0 -7040.00(-2.04%)
Nov 13, 2018 377600 377600 332800 345600 1 -25600.00(-6.90%)
Nov 12, 2018 371200 390400 352000 371200 1 +0.00(+0.00%)
Nov 09, 2018 416000 416000 371200 371200 1 -44800.00(-10.77%)
Nov 08, 2018 403200 422400 390400 416000 1 +640.00(+0.15%)
Nov 07, 2018 499200 505600 409664 415360 4 -13440.00(-3.13%)
Nov 06, 2018 435200 435200 403200 428800 2 +12800.00(+3.08%)
Nov 05, 2018 428800 435200 390400 416000 0 -9600.00(-2.26%)
Nov 02, 2018 448000 448000 396800 425600 1 -9600.00(-2.21%)
Nov 01, 2018 460800 467200 409600 435200 1 -25600.00(-5.56%)
Oct 31, 2018 608000 632320 435200 460800 24 +51200.00(+12.50%)
Oct 30, 2018 422400 435200 384000 409600 0 +10240.00(+2.56%)
Oct 29, 2018 396800 422400 387200 399360 0 +12160.00(+3.14%)
Oct 26, 2018 396160 396160 378240 387200 0 +9600.00(+2.54%)
Oct 25, 2018 377600 414144 372480 377600 1 -19200.00(-4.84%)
Oct 24, 2018 403200 428800 371200 396800 1 -25536.00(-6.05%)
Oct 23, 2018 447360 454336 390656 422336 0 -6464.00(-1.51%)
Oct 22, 2018 460800 499200 416000 428800 0 -32000.00(-6.94%)
Oct 19, 2018 467200 512000 444800 460800 3 +6400.00(+1.41%)
Oct 18, 2018 384000 467200 384000 454400 4 +70400.00(+18.33%)
Oct 17, 2018 364800 390400 364800 384000 0 +6400.00(+1.69%)
Oct 16, 2018 396800 409600 358400 377600 1 -3008.00(-0.79%)
Oct 15, 2018 345600 395456 339200 380608 1 +28608.00(+8.13%)
Oct 12, 2018 352000 377600 336000 352000 0 +0.00(+0.00%)
Oct 11, 2018 358400 386880 341184 352000 0 -19200.00(-5.17%)
Oct 10, 2018 384000 390400 332800 371200 0 -9600.00(-2.52%)
Oct 09, 2018 384000 400000 377600 380800 0 -16000.00(-4.03%)
Oct 08, 2018 416000 435200 371200 396800 1 -8960.00(-2.21%)
Oct 05, 2018 435200 438400 390400 405760 2 -29440.00(-6.76%)
Oct 04, 2018 467200 595200 396800 435200 10 -6400.00(-1.45%)
Oct 03, 2018 396800 544000 384000 441600 7 +64000.00(+16.95%)
Oct 02, 2018 390400 422400 377600 377600 0 -6400.00(-1.67%)
Oct 01, 2018 403200 403200 377600 384000 0 +6400.00(+1.69%)
Sep 28, 2018 403200 409600 371200 377600 0 -6400.00(-1.67%)
Sep 27, 2018 409600 434240 384000 384000 0 -25600.00(-6.25%)
Sep 26, 2018 409600 422400 390400 409600 0 -2624.00(-0.64%)
Sep 25, 2018 435200 441600 403200 412224 0 -4096.00(-0.98%)
Sep 24, 2018 390400 436800 390400 416320 0 +4800.00(+1.17%)
Sep 21, 2018 441600 441600 406400 411520 0 -13248.00(-3.12%)
Sep 20, 2018 441600 441600 409600 424768 0 -16704.00(-3.78%)
Sep 19, 2018 456960 460800 384384 441472 0 +6272.00(+1.44%)
Sep 18, 2018 473600 486400 422400 435200 0 +38400.00(+9.68%)
Sep 17, 2018 467200 492800 396800 396800 0 -57600.00(-12.68%)
Sep 14, 2018 480000 499200 454400 454400 0 -21056.00(-4.43%)
Sep 13, 2018 512000 537536 475456 475456 0 -55744.00(-10.49%)
Sep 12, 2018 518400 563200 512000 531200 0 +6400.00(+1.22%)
Sep 11, 2018 524800 524800 480000 524800 0 -64.00(-0.01%)
Sep 10, 2018 569600 582400 515200 524864 0 -127936.00(-19.60%)
Sep 07, 2018 652800 672000 595200 652800 1 +0.00(+0.00%)
Sep 06, 2018 672000 672000 620800 652800 0 -6400.00(-0.97%)
Sep 05, 2018 665600 684800 652800 659200 0 -6400.00(-0.96%)
Sep 04, 2018 684800 684800 652800 665600 0 -19200.00(-2.80%)
Aug 31, 2018 684800 684800 684800 0 +38400.00(+5.94%)
Aug 30, 2018 646400 659200 640000 646400 0 -12800.00(-1.94%)
Aug 29, 2018 691200 691200 646400 659200 0 -19200.00(-2.83%)
Aug 28, 2018 704000 704000 646400 678400 0 -12800.00(-1.85%)
Aug 27, 2018 652800 697600 640000 691200 0 +25600.00(+3.85%)
Aug 24, 2018 704000 710400 640000 665600 1 -57600.00(-7.96%)
Aug 23, 2018 768000 768000 691200 723200 1 -38400.00(-5.04%)
Aug 22, 2018 812800 819200 736000 761600 2 -70400.00(-8.46%)
Aug 21, 2018 921600 1004800 812800 832000 18 +32000.00(+4.00%)
Aug 20, 2018 768000 908800 755200 800000 4 +25600.00(+3.31%)
Aug 17, 2018 768000 800000 736000 774400 0 +12800.00(+1.68%)
Aug 16, 2018 748800 806400 716800 761600 0 +19200.00(+2.59%)
Aug 15, 2018 659200 947200 640000 742400 4 +89600.00(+13.73%)
Aug 14, 2018 672000 684800 640000 652800 0 -19200.00(-2.86%)
Aug 13, 2018 704000 704000 646400 672000 0 +0.00(+0.00%)
Aug 10, 2018 736000 736000 640000 672000 0 -64000.00(-8.70%)
Aug 09, 2018 723200 761600 710400 736000 0 +6400.00(+0.88%)
Aug 08, 2018 729600 736000 691200 729600 0 +19200.00(+2.70%)
Aug 07, 2018 684800 736000 684800 710400 0 +6400.00(+0.91%)
Aug 06, 2018 736000 736000 697600 704000 0 -19200.00(-2.65%)
Aug 03, 2018 742400 761600 684800 723200 0 +0.00(+0.00%)
Aug 02, 2018 704000 736000 678400 723200 0 +6400.00(+0.89%)
Aug 01, 2018 780800 780800 704000 716800 0 -38400.00(-5.08%)
Jul 31, 2018 806400 806400 678400 755200 0 -12800.00(-1.67%)
Jul 30, 2018 806400 832000 710400 768000 1 -96000.00(-11.11%)
Jul 27, 2018 569600 1017600 569600 864000 9 -1661180.00(-65.78%)
Jul 26, 2018 2592000 2592000 2496000 2525180 0 -41220.00(-1.61%)
Jul 25, 2018 2528000 2598400 2483200 2566400 0 +51200.00(+2.04%)
Jul 24, 2018 2624000 2662400 2483200 2515200 0 -121600.00(-4.61%)
Jul 23, 2018 2630400 2694400 2572800 2636800 0 -19200.00(-0.72%)
Jul 20, 2018 2662400 2739200 2560000 2656000 0 -25600.00(-0.95%)
Jul 19, 2018 2675200 2777600 2585600 2681600 0 +25600.00(+0.96%)
Jul 18, 2018 2745600 2784000 2553600 2656000 0 -83200.00(-3.04%)
Jul 17, 2018 2688000 2777600 2572800 2739200 0 +64000.00(+2.39%)
Jul 16, 2018 3014400 3074180 2636800 2675200 6 +147200.00(+5.82%)
Jul 13, 2018 2560000 2668800 2515200 2528000 0 -25600.00(-1.00%)
Jul 12, 2018 2515200 2585600 2393340 2553600 0 +19200.00(+0.76%)
Jul 11, 2018 2515200 2608000 2464000 2534400 0 +19200.00(+0.76%)
Jul 10, 2018 2425600 2547200 2381440 2515200 0 +134400.00(+5.65%)
Jul 09, 2018 2592000 2592000 2304000 2380800 0 -209600.00(-8.09%)
Jul 06, 2018 2681600 2758340 2560000 2590400 0 -84800.00(-3.17%)
Jul 05, 2018 2636800 2681600 2624000 2675200 0 +38400.00(+1.46%)
Jul 03, 2018 2636800 2636800 2636800 0 -32000.00(-1.20%)
Jul 02, 2018 2816000 2867140 2592000 2668800 0 -179200.00(-6.29%)
Jun 29, 2018 2944000 3040000 2764800 2848000 0 -83200.00(-2.84%)
Jun 28, 2018 2944000 2977280 2864000 2931200 0 -6400.00(-0.22%)
Jun 27, 2018 2969600 3017600 2860860 2937600 0 -12800.00(-0.43%)
Jun 26, 2018 2880000 2982400 2765440 2950400 0 +89600.00(+3.13%)
Jun 25, 2018 2918400 2940100 2764800 2860800 0 -89600.00(-3.04%)
Jun 22, 2018 3104000 3129600 2937600 2950400 0 -134400.00(-4.36%)
Jun 21, 2018 3072000 3078400 3027200 3084800 0 +32000.00(+1.05%)
Jun 20, 2018 2995200 3052800 2951040 3052800 0 +108800.00(+3.70%)
Jun 19, 2018 2944000 2969600 2899200 2944000 0 +0.00(+0.00%)
Jun 18, 2018 2822400 3020800 2784640 2944000 0 +121600.00(+4.31%)
Jun 15, 2018 2828800 2521600 2822400 0 +300800.00(+11.93%)
Jun 14, 2018 2624000 2700800 2499200 2521600 0 -102400.00(-3.90%)
Jun 13, 2018 2694400 2713600 2575230 2624000 0 -96000.00(-3.53%)
Jun 12, 2018 2745600 2835200 2688060 2720000 0 -19200.00(-0.70%)
Jun 11, 2018 2912000 2919100 2624000 2739200 0 -121600.00(-4.25%)
Jun 08, 2018 2873600 2873600 2662460 2860800 0 +236800.00(+9.02%)
Jun 07, 2018 2553600 3270400 2547200 2624000 1 +57600.00(+2.24%)
Jun 06, 2018 2291200 2700800 2291200 2566400 0 +352000.00(+15.90%)
Jun 05, 2018 2169600 2252800 2144000 2214400 0 +64000.00(+2.98%)
Jun 04, 2018 2144000 2208000 2102400 2150400 0 +6400.00(+0.30%)
Jun 01, 2018 2169600 2169600 2073600 2144000 0 -51200.00(-2.33%)
May 31, 2018 2086400 2195200 2067200 2195200 0 +121600.00(+5.86%)
May 30, 2018 2067200 2150400 2067200 2073600 0 +25600.00(+1.25%)
May 29, 2018 1952000 2073600 1952000 2048000 0 +70400.00(+3.56%)
May 25, 2018 1977600 1977600 1977600 0 -6400.00(-0.32%)
May 24, 2018 2048000 2079870 1920000 1984000 0 -3200.00(-0.16%)
May 23, 2018 2131200 2131200 1952000 1987200 0 -99200.00(-4.75%)
May 22, 2018 2011460 2146690 2011460 2086400 0 +38400.00(+1.88%)
May 21, 2018 1984000 2098430 1939840 2048000 0 +76800.00(+3.90%)
May 18, 2018 1888000 1971200 1875200 1971200 0 +102400.00(+5.48%)
May 17, 2018 1869440 1894400 1868800 1868800 0 -6400.00(-0.34%)
May 16, 2018 1913600 1920000 1856000 1875200 0 +0.00(+0.00%)
May 15, 2018 1856000 1920000 1830400 1875200 0 +28670.00(+1.55%)
May 14, 2018 1766400 1856000 1766400 1846530 0 +80130.00(+4.54%)
May 11, 2018 1836800 1836800 1728000 1766400 0 -51200.00(-2.82%)
May 10, 2018 1830400 1849600 1804800 1817600 0 -6400.00(-0.35%)
May 09, 2018 1862400 1888000 1804160 1824000 0 -32000.00(-1.72%)
May 08, 2018 1920000 1920000 1798400 1856000 0 -38400.00(-2.03%)
May 07, 2018 1920000 1981060 1888640 1894400 0 -32000.00(-1.66%)
May 04, 2018 1824000 1939200 1804800 1926400 0 +115200.00(+6.36%)
May 03, 2018 1856000 1894400 1804800 1811200 0 -89600.00(-4.71%)
May 02, 2018 1952000 1952000 1888380 1900800 0 -115200.00(-5.71%)
May 01, 2018 2073600 2233600 1984000 2016000 0 +19200.00(+0.96%)
Apr 30, 2018 2048000 2070400 1952000 1996800 0 -51200.00(-2.50%)
Apr 27, 2018 1984000 2048000 1964800 2048000 0 +76800.00(+3.90%)
Apr 26, 2018 1952000 2022400 1926400 1971200 0 +6400.00(+0.33%)
Apr 25, 2018 2016000 2048000 1913660 1964800 0 -38400.00(-1.92%)
Apr 24, 2018 2048000 2073600 1952000 2003200 0 -25600.00(-1.26%)
Apr 23, 2018 2035200 2054400 2001090 2028800 0 -17020.00(-0.83%)
Apr 20, 2018 2092800 2112000 2022400 2045820 0 -14980.00(-0.73%)
Apr 19, 2018 2105600 2118400 1984060 2060800 0 -25600.00(-1.23%)
Apr 18, 2018 2048000 2149760 2018050 2086400 0 +51200.00(+2.52%)
Apr 17, 2018 2016000 2048000 1984640 2035200 0 +25600.00(+1.27%)
Apr 16, 2018 2009600 2028800 1926460 2009600 0 +36800.00(+1.87%)
Apr 13, 2018 1958400 2003200 1895040 1972800 0 +20800.00(+1.07%)
Apr 12, 2018 1973570 2020740 1939200 1952000 0 -32000.00(-1.61%)
Apr 11, 2018 1952000 1996800 1907200 1984000 0 +19200.00(+0.98%)
Apr 10, 2018 1856640 2024830 1856640 1964800 0 +96000.00(+5.14%)
Apr 09, 2018 1900800 1939200 1856000 1868800 0 +0.00(+0.00%)
Apr 06, 2018 1882370 1913600 1837440 1868800 0 -25600.00(-1.35%)
Apr 05, 2018 1920000 1932800 1861890 1894400 0 +38400.00(+2.07%)
Apr 04, 2018 1760000 1932800 1760000 1856000 0 +32000.00(+1.75%)
Apr 03, 2018 1862400 1939200 1799040 1824000 0 -25600.00(-1.38%)
Apr 02, 2018 1888000 1952000 1792000 1849600 0 -70080.00(-3.65%)
Mar 29, 2018 1919680 1919680 1919680 0 +38080.00(+2.02%)
Mar 28, 2018 1913600 1964160 1856000 1881600 0 -19200.00(-1.01%)
Mar 27, 2018 1952000 1984000 1856000 1900800 0 -51200.00(-2.62%)
Mar 26, 2018 2016000 2112000 1935740 1952000 0 -32000.00(-1.61%)
Mar 23, 2018 2176000 2176000 1958460 1984000 0 -147200.00(-6.91%)
Mar 22, 2018 2188800 2239940 2114370 2131200 0 -57600.00(-2.63%)
Mar 21, 2018 2097600 2233540 2092860 2188800 0 +89600.00(+4.27%)
Mar 20, 2018 2137600 2176000 2092800 2099200 0 -44800.00(-2.09%)
Mar 19, 2018 2195200 2259200 2131200 2144000 0 -121600.00(-5.37%)
Mar 16, 2018 2227200 2265600 2170370 2265600 0 +51200.00(+2.31%)
Mar 15, 2018 2176000 2265600 2144000 2214400 0 +48000.00(+2.22%)
Mar 14, 2018 2195200 2252800 2150400 2166400 0 -16000.00(-0.73%)
Mar 13, 2018 2163200 2240000 2144770 2182400 0 +0.00(+0.00%)
Mar 12, 2018 2176000 2310400 2049980 2182400 0 -108800.00(-4.75%)
Mar 09, 2018 2299840 2329600 2240000 2291200 0 -38400.00(-1.65%)
Mar 08, 2018 2284800 2329600 2246460 2329600 0 +32000.00(+1.39%)
Mar 07, 2018 2240000 2304000 2240000 2297600 0 +51200.00(+2.28%)
Mar 06, 2018 2220800 2284800 2196480 2246400 0 +12800.00(+0.57%)
Mar 05, 2018 2169600 2265600 2169600 2233600 0 +64000.00(+2.95%)
Mar 02, 2018 2124800 2201600 2067200 2169600 0 -25600.00(-1.17%)
Mar 01, 2018 2265600 2284800 2163200 2195200 0 -57600.00(-2.56%)
Feb 28, 2018 2201600 2259200 2201600 2252800 0 +32000.00(+1.44%)
Feb 27, 2018 2272000 2296960 2182400 2220800 0 -38400.00(-1.70%)
Feb 26, 2018 2195200 2265600 2163200 2259200 0 +83200.00(+3.82%)
Feb 23, 2018 2112000 2197380 2112000 2176000 0 +12800.00(+0.59%)
Feb 22, 2018 2214400 2163200 0 +64000.00(+3.05%)
Feb 21, 2018 2105600 2195200 1971200 2099200 0 +6400.00(+0.31%)
Feb 20, 2018 2144000 2159550 2086400 2092800 0 -25600.00(-1.21%)
Feb 16, 2018 2118400 2118400 2118400 0 -70400.00(-3.22%)
Feb 15, 2018 2233600 2291010 2118400 2188800 0 -25600.00(-1.16%)
Feb 14, 2018 2144000 2272000 2136060 2214400 0 +38400.00(+1.76%)
Feb 13, 2018 2144000 2208000 2144000 2176000 0 +19200.00(+0.89%)
Feb 12, 2018 2144000 2240000 2003840 2156800 0 +6400.00(+0.30%)
Feb 09, 2018 2348800 2348800 1920000 2150400 0 -70400.00(-3.17%)
Feb 08, 2018 2272000 2302020 2214400 2220800 0 -44800.00(-1.98%)
Feb 07, 2018 2259200 2329600 2240060 2265600 0 -25600.00(-1.12%)
Feb 06, 2018 2208000 2291200 2144000 2291200 0 +115200.00(+5.29%)
Feb 05, 2018 2252800 2272000 2131200 2176000 0 -88380.00(-3.90%)
Feb 02, 2018 2349440 2353920 2240000 2264380 0 -58820.00(-2.53%)
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.