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 )

0.1475 -0.0024 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2019 22400 22400 17664 18797 15 -3481.60(-15.63%)
Oct 30, 2019 22240 23040 21126 22278 2 -89.60(-0.40%)
Oct 29, 2019 22752 23840 22080 22368 4 +608.00(+2.79%)
Oct 28, 2019 25504 25536 21120 21760 6 -3744.00(-14.68%)
Oct 25, 2019 24320 25594 24320 25504 3 +518.40(+2.07%)
Oct 24, 2019 26240 26240 23680 24986 4 -1376.00(-5.22%)
Oct 23, 2019 25350 26880 23667 26362 16 +1427.20(+5.72%)
Oct 22, 2019 24960 25594 23936 24934 3 -25.60(-0.10%)
Oct 21, 2019 26240 27520 24320 24960 10 -4460.80(-15.16%)
Oct 18, 2019 29971 29971 27648 29421 1 +620.80(+2.16%)
Oct 17, 2019 27520 30016 27520 28800 1 -428.80(-1.47%)
Oct 16, 2019 29254 31360 27520 29229 1 -1491.20(-4.85%)
Oct 15, 2019 28800 32000 27520 30720 4 +1926.40(+6.69%)
Oct 14, 2019 28800 29139 28160 28794 2 +1126.40(+4.07%)
Oct 11, 2019 28160 28160 27520 27667 1 +582.40(+2.15%)
Oct 10, 2019 29440 29440 26880 27085 1 -83.20(-0.31%)
Oct 09, 2019 28800 28800 26630 27168 1 -1491.20(-5.20%)
Oct 08, 2019 27520 29760 26368 28659 2 +947.20(+3.42%)
Oct 07, 2019 27379 28154 25664 27712 1 +51.20(+0.19%)
Oct 04, 2019 26963 28160 26310 27661 1 +1286.40(+4.88%)
Oct 03, 2019 30592 31360 24960 26374 3 -1152.00(-4.19%)
Oct 02, 2019 25600 28800 24390 27526 4 +3136.00(+12.86%)
Oct 01, 2019 25606 26016 24000 24390 1 -928.00(-3.67%)
Sep 30, 2019 26547 27520 23680 25318 2 -1088.00(-4.12%)
Sep 27, 2019 26880 27475 25600 26406 1 -134.40(-0.51%)
Sep 26, 2019 27514 27514 25683 26541 1 -531.20(-1.96%)
Sep 25, 2019 28467 29440 26464 27072 1 -1408.00(-4.94%)
Sep 24, 2019 30720 30720 27200 28480 2 -953.60(-3.24%)
Sep 23, 2019 28800 30080 27520 29434 2 -140.80(-0.48%)
Sep 20, 2019 28864 29747 28864 29574 2 +134.40(+0.46%)
Sep 19, 2019 32640 32640 29440 29440 5 -1280.00(-4.17%)
Sep 18, 2019 32000 32000 30080 30720 7 -1920.00(-5.88%)
Sep 17, 2019 34560 34560 30080 32640 18 +1920.00(+6.25%)
Sep 16, 2019 31360 31360 30080 30720 7 +550.40(+1.82%)
Sep 13, 2019 30086 31104 29440 30170 1 +83.20(+0.28%)
Sep 12, 2019 30400 31104 29862 30086 1 -633.60(-2.06%)
Sep 11, 2019 29760 32576 29760 30720 2 -742.40(-2.36%)
Sep 10, 2019 33152 33824 31360 31462 2 -1817.60(-5.46%)
Sep 09, 2019 32000 33280 29440 33280 4 +1107.20(+3.44%)
Sep 06, 2019 27386 33280 26886 32173 10 +5177.60(+19.18%)
Sep 05, 2019 26240 28160 26240 26995 1 +115.20(+0.43%)
Sep 04, 2019 26880 28160 26240 26880 3 +896.00(+3.45%)
Sep 03, 2019 29440 29440 25792 25984 3 -1664.00(-6.02%)
Aug 30, 2019 26880 27648 25606 27648 2 +1408.00(+5.37%)
Aug 29, 2019 27520 27520 25600 26240 2 -268.80(-1.01%)
Aug 28, 2019 25600 27520 25600 26509 2 -371.20(-1.38%)
Aug 27, 2019 27238 27782 25600 26880 2 -640.00(-2.33%)
Aug 26, 2019 26880 27520 23680 27520 7 +640.00(+2.38%)
Aug 23, 2019 28819 28928 26880 26880 5 -1920.00(-6.67%)
Aug 22, 2019 30790 31360 28224 28800 9 -2560.00(-8.16%)
Aug 21, 2019 33280 34496 29440 31360 19 -1280.00(-3.92%)
Aug 20, 2019 37120 37760 31360 32640 136 +2841.60(+9.54%)
Aug 19, 2019 29651 30656 28877 29798 1 +486.40(+1.66%)
Aug 16, 2019 29658 29658 28160 29312 0 -128.00(-0.43%)
Aug 15, 2019 28800 29632 28160 29440 1 +1177.60(+4.17%)
Aug 14, 2019 28595 30125 27840 28262 2 -1177.60(-4.00%)
Aug 13, 2019 28160 30720 28160 29440 1 +448.00(+1.55%)
Aug 12, 2019 29440 29440 27840 28992 2 -448.00(-1.52%)
Aug 09, 2019 31360 31360 27526 29440 1 -230.40(-0.78%)
Aug 08, 2019 27648 30080 27648 29670 2 +1510.40(+5.36%)
Aug 07, 2019 29440 29440 27520 28160 3 -1280.00(-4.35%)
Aug 06, 2019 32288 32416 28800 29440 4 -1280.00(-4.17%)
Aug 05, 2019 32640 32640 30080 30720 4 -1862.40(-5.72%)
Aug 02, 2019 33856 34816 32250 32582 1 -473.60(-1.43%)
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.