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 (%)
Dec 29, 2017 2208000 2208000 2208000 0 -140800.00(-5.99%)
Dec 28, 2017 2259200 2374400 2240060 2348800 0 +83200.00(+3.67%)
Dec 27, 2017 2259200 2304000 2240000 2265600 0 +12800.00(+0.57%)
Dec 26, 2017 2284800 2348800 2208000 2252800 0 +0.00(+0.00%)
Dec 22, 2017 2182400 2304000 2182400 2252800 0 +44800.00(+2.03%)
Dec 21, 2017 2195200 2245060 2182400 2208000 0 +12800.00(+0.58%)
Dec 20, 2017 2246400 2256000 2176000 2195200 0 -25600.00(-1.15%)
Dec 19, 2017 2272000 2285700 2213380 2220800 0 -83200.00(-3.61%)
Dec 18, 2017 2304000 2355140 2304000 2304000 0 +64000.00(+2.86%)
Dec 15, 2017 2304000 2368000 2240000 2240000 0 -64000.00(-2.78%)
Dec 14, 2017 2316800 2336000 2257860 2304000 0 +0.00(+0.00%)
Dec 13, 2017 2406400 2412800 2284800 2304000 0 -128000.00(-5.26%)
Dec 12, 2017 2566400 2566400 2284800 2432000 0 +76800.00(+3.26%)
Dec 11, 2017 2400000 2470400 2336000 2355200 0 -89600.00(-3.66%)
Dec 08, 2017 2432000 2476800 2368000 2444800 0 +25600.00(+1.06%)
Dec 07, 2017 2336060 2483200 2336060 2419200 0 -38400.00(-1.56%)
Dec 06, 2017 2489860 2560000 2380800 2457600 0 -115200.00(-4.48%)
Dec 05, 2017 2624000 2624000 2508100 2572800 0 -32000.00(-1.23%)
Dec 04, 2017 2566400 2684990 2476800 2604800 0 +12800.00(+0.49%)
Dec 01, 2017 2617600 2660670 2477760 2592000 0 -44800.00(-1.70%)
Nov 30, 2017 2636800 2700800 2598400 2636800 0 +12800.00(+0.49%)
Nov 29, 2017 2649600 2700800 2611200 2624000 0 -19200.00(-0.73%)
Nov 28, 2017 2636800 2694400 2528000 2643200 0 +38400.00(+1.47%)
Nov 27, 2017 2854400 2854400 2512000 2604800 0 -249600.00(-8.74%)
Nov 24, 2017 2624000 2880000 2599040 2854400 0 +230400.00(+8.78%)
Nov 22, 2017 2342400 2656000 2342400 2624000 0 +256000.00(+10.81%)
Nov 21, 2017 2457600 2457600 2368000 2368000 0 +12800.00(+0.54%)
Nov 20, 2017 2323200 2425600 2266240 2355200 0 +38400.00(+1.66%)
Nov 17, 2017 2310400 2380800 2265600 2316800 0 +12800.00(+0.56%)
Nov 16, 2017 2246400 2368000 2176000 2304000 0 +83200.00(+3.75%)
Nov 15, 2017 2336000 2361600 2202560 2220800 0 -76800.00(-3.34%)
Nov 14, 2017 2304000 2336000 2214400 2297600 0 +0.00(+0.00%)
Nov 13, 2017 2271360 2367360 2259200 2297600 0 +6400.00(+0.28%)
Nov 10, 2017 2190720 2334660 2190720 2291200 0 +128060.00(+5.92%)
Nov 09, 2017 2118400 2220800 2118400 2163140 0 +6340.00(+0.29%)
Nov 08, 2017 2253180 2316800 2137600 2156800 0 -108800.00(-4.80%)
Nov 07, 2017 2348800 2348800 2240000 2265600 0 -76800.00(-3.28%)
Nov 06, 2017 2406400 2451200 2336000 2342400 0 -69950.00(-2.90%)
Nov 03, 2017 2355780 2438400 2329600 2412350 0 +50750.00(+2.15%)
Nov 02, 2017 2355200 2419200 2284800 2361600 0 +19200.00(+0.82%)
Nov 01, 2017 2368000 2444740 2329600 2342400 0 -26560.00(-1.12%)
Oct 31, 2017 2457600 2547200 2368000 2368960 0 -88640.00(-3.61%)
Oct 30, 2017 2502400 2559360 2374400 2457600 0 -32000.00(-1.29%)
Oct 27, 2017 2432000 2521600 2381820 2489600 0 +70400.00(+2.91%)
Oct 26, 2017 2425020 2489600 2265600 2419200 0 +19200.00(+0.80%)
Oct 25, 2017 2342400 2444800 2208000 2400000 0 +70400.00(+3.02%)
Oct 24, 2017 2528000 2578750 2316800 2329600 0 -211200.00(-8.31%)
Oct 23, 2017 2617600 2624000 2502400 2540800 0 -70400.00(-2.70%)
Oct 20, 2017 2642560 2656000 2598400 2611200 0 -25600.00(-0.97%)
Oct 19, 2017 2624000 2656000 2566460 2636800 0 +6400.00(+0.24%)
Oct 18, 2017 2681600 2739520 2528000 2630400 0 -19200.00(-0.72%)
Oct 17, 2017 2944000 2950400 2624000 2649600 0 -204800.00(-7.17%)
Oct 16, 2017 2937600 2976000 2848000 2854400 0 -76800.00(-2.62%)
Oct 13, 2017 2944000 3004800 2848000 2931200 0 -25600.00(-0.87%)
Oct 12, 2017 3014400 3046400 2919040 2956800 0 -57600.00(-1.91%)
Oct 11, 2017 3046400 3084800 2982590 3014400 0 -12800.00(-0.42%)
Oct 10, 2017 3040000 3123460 2976000 3027200 0 -6400.00(-0.21%)
Oct 09, 2017 3116800 3150080 3014400 3033600 0 -57600.00(-1.86%)
Oct 06, 2017 2976000 3193600 2976000 3091200 0 +83200.00(+2.77%)
Oct 05, 2017 2988800 3057410 2880000 3008000 0 +6400.00(+0.21%)
Oct 04, 2017 2803200 3039940 2803200 3001600 0 +198400.00(+7.08%)
Oct 03, 2017 2790400 2848000 2771200 2803200 0 +44800.00(+1.62%)
Oct 02, 2017 2720000 2873600 2720000 2758400 0 -160000.00(-5.48%)
Sep 29, 2017 2758400 3052800 2758400 2918400 0 +102400.00(+3.64%)
Sep 28, 2017 2752000 2822400 2752000 2816000 0 +57600.00(+2.09%)
Sep 27, 2017 2656000 2872960 2656000 2758400 0 +70400.00(+2.62%)
Sep 26, 2017 2611200 2745600 2611200 2688000 0 +64000.00(+2.44%)
Sep 25, 2017 2617600 2697600 2560000 2624000 0 -32000.00(-1.20%)
Sep 22, 2017 2732800 2784000 2636800 2656000 0 -64000.00(-2.35%)
Sep 21, 2017 2726400 2745600 2694400 2720000 0 +12800.00(+0.47%)
Sep 20, 2017 2720000 2745600 2707200 2707200 0 -44800.00(-1.63%)
Sep 19, 2017 2720000 2816000 2681600 2752000 0 +32000.00(+1.18%)
Sep 18, 2017 2707200 2752000 2668800 2720000 0 +38400.00(+1.43%)
Sep 15, 2017 2752000 2752000 2646140 2681600 0 +83200.00(+3.20%)
Sep 14, 2017 2656000 2681600 2528510 2598400 0 -76800.00(-2.87%)
Sep 13, 2017 2739200 2764800 2656000 2675200 0 -44800.00(-1.65%)
Sep 12, 2017 2681600 2787200 2681600 2720000 0 -12860.00(-0.47%)
Sep 11, 2017 2707200 2772420 2637700 2732860 0 +44860.00(+1.67%)
Sep 08, 2017 2579200 2688000 2566400 2688000 0 +80700.00(+3.10%)
Sep 07, 2017 2656000 2689660 2503040 2607300 0 -29500.00(-1.12%)
Sep 06, 2017 2464000 2649600 2464000 2636800 0 +160060.00(+6.46%)
Sep 05, 2017 2470400 2560000 2425600 2476740 0 +6340.00(+0.26%)
Sep 01, 2017 2419200 2476800 2412860 2470400 0 +57600.00(+2.39%)
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.