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 )

0.5499 -0.0190 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 646.40 657.15 544.00 620.80 1,604 -22.40(-3.48%)
Jan 30, 2019 630.40 662.40 627.20 643.20 358 +6.40(+1.01%)
Jan 29, 2019 649.60 649.60 617.63 636.80 424 -12.80(-1.97%)
Jan 28, 2019 633.60 694.40 614.40 649.60 2,093 +16.00(+2.53%)
Jan 25, 2019 608.00 656.00 608.00 633.60 608 +25.60(+4.21%)
Jan 24, 2019 620.80 620.80 601.92 608.00 187 +0.00(+0.00%)
Jan 23, 2019 617.60 630.40 598.40 608.00 459 -9.60(-1.55%)
Jan 22, 2019 668.80 668.80 614.40 617.60 696 -41.60(-6.31%)
Jan 18, 2019 659.20 675.20 643.20 659.20 626 +0.00(+0.00%)
Jan 17, 2019 668.80 694.40 656.00 659.20 445 -19.20(-2.83%)
Jan 16, 2019 704.00 707.20 643.20 678.40 1,525 -32.00(-4.50%)
Jan 15, 2019 758.40 800.00 691.20 710.40 2,976 -44.80(-5.93%)
Jan 14, 2019 675.20 768.00 659.20 755.20 2,645 +73.60(+10.80%)
Jan 11, 2019 684.80 704.00 675.20 681.60 359 +0.00(+0.00%)
Jan 10, 2019 700.80 703.71 672.00 681.60 573 -32.00(-4.48%)
Jan 09, 2019 684.80 742.40 662.40 713.60 1,720 +28.80(+4.21%)
Jan 08, 2019 668.80 704.00 656.00 684.80 2,059 +22.40(+3.38%)
Jan 07, 2019 704.00 713.60 636.80 662.40 2,436 -28.80(-4.17%)
Jan 04, 2019 668.80 732.80 659.20 691.20 5,292 +28.80(+4.35%)
Jan 03, 2019 697.60 704.00 656.00 662.40 2,224 -54.40(-7.59%)
Jan 02, 2019 681.60 745.60 656.00 716.80 1,795 +12.80(+1.82%)
Dec 31, 2018 627.20 720.00 624.00 704.00 538 +76.80(+12.24%)
Dec 28, 2018 633.60 646.40 620.80 627.20 398 -12.80(-2.00%)
Dec 27, 2018 630.40 652.80 588.80 640.00 357 -16.00(-2.44%)
Dec 26, 2018 585.60 675.20 585.60 656.00 715 +70.40(+12.02%)
Dec 24, 2018 640.00 640.00 544.00 585.60 255 -73.60(-11.17%)
Dec 21, 2018 672.00 678.40 598.40 659.20 882 -28.80(-4.19%)
Dec 20, 2018 758.40 758.40 672.00 688.00 569 -78.40(-10.23%)
Dec 19, 2018 774.40 800.00 720.00 766.40 589 -4.80(-0.62%)
Dec 18, 2018 809.60 838.40 752.00 771.20 322 -38.40(-4.74%)
Dec 17, 2018 889.60 908.80 800.00 809.60 653 -89.60(-9.96%)
Dec 14, 2018 876.80 915.20 854.40 899.20 769 +25.60(+2.93%)
Dec 13, 2018 928.00 934.40 867.20 873.60 771 -60.80(-6.51%)
Dec 12, 2018 886.40 934.40 873.60 934.40 1,599 +28.80(+3.18%)
Dec 11, 2018 928.00 928.00 880.00 905.60 1,163 +35.20(+4.04%)
Dec 10, 2018 928.00 937.60 844.80 870.40 1,439 -70.40(-7.48%)
Dec 07, 2018 2000 2317 908.80 940.80 17,625 -67.20(-6.67%)
Dec 06, 2018 1261 1261 969.60 1008 2,395 -342.40(-25.36%)
Dec 04, 2018 1325 1376 1280 1350 776 +57.60(+4.46%)
Dec 03, 2018 1360 1398 1190 1293 2,869 -368.00(-22.16%)
Nov 30, 2018 2128 2128 1616 1661 3,849 -569.60(-25.54%)
Nov 29, 2018 2307 3072 2026 2230 67,889 +1014.40(+83.42%)
Nov 28, 2018 1405 1587 1088 1216 5,086 -128.00(-9.52%)
Nov 27, 2018 1280 1376 1120 1344 816 -109.44(-7.53%)
Nov 26, 2018 1468 1504 1424 1453 190 +13.44(+0.93%)
Nov 23, 2018 1440 1536 1440 1440 210 -35.20(-2.39%)
Nov 21, 2018 1475 1475 1475 0 -60.80(-3.96%)
Nov 20, 2018 1600 1600 1440 1536 402 -64.00(-4.00%)
Nov 19, 2018 1696 1757 1536 1600 335 -64.00(-3.85%)
Nov 16, 2018 1664 1760 1504 1664 875 +31.68(+1.94%)
Nov 15, 2018 1621 1696 1536 1632 237 -60.48(-3.57%)
Nov 14, 2018 1760 1781 1526 1693 164 -35.20(-2.04%)
Nov 13, 2018 1888 1888 1664 1728 252 -128.00(-6.90%)
Nov 12, 2018 1856 1952 1760 1856 245 +0.00(+0.00%)
Nov 09, 2018 2080 2080 1856 1856 247 -224.00(-10.77%)
Nov 08, 2018 2016 2112 1952 2080 334 +3.20(+0.15%)
Nov 07, 2018 2496 2528 2048 2077 937 -67.20(-3.13%)
Nov 06, 2018 2176 2176 2016 2144 552 +64.00(+3.08%)
Nov 05, 2018 2144 2176 1952 2080 177 -48.00(-2.26%)
Nov 02, 2018 2240 2240 1984 2128 337 -48.00(-2.21%)
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.