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 )

0.1685 +0.0085 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 0.5705 0.5999 0.5571 0.5900 1,029,997 +0.02(+2.97%)
Oct 30, 2023 0.5600 0.5750 0.5400 0.5730 281,729 +0.02(+4.49%)
Oct 27, 2023 0.5503 0.5600 0.5341 0.5484 146,168 -0.00(-0.29%)
Oct 26, 2023 0.5546 0.5581 0.5300 0.5500 162,880 +0.00(+0.55%)
Oct 25, 2023 0.5499 0.5499 0.5301 0.5470 199,513 +0.00(+0.90%)
Oct 24, 2023 0.5500 0.5639 0.5315 0.5421 256,727 -0.01(-1.44%)
Oct 23, 2023 0.5450 0.5500 0.5300 0.5500 213,585 +0.00(+0.18%)
Oct 20, 2023 0.5700 0.5700 0.5401 0.5490 110,530 -0.00(-0.20%)
Oct 19, 2023 0.5600 0.5649 0.5500 0.5501 140,654 -0.01(-1.79%)
Oct 18, 2023 0.5600 0.5858 0.5510 0.5601 202,932 -0.01(-1.74%)
Oct 17, 2023 0.5749 0.5799 0.5529 0.5700 217,269 -0.00(-0.35%)
Oct 16, 2023 0.5857 0.5990 0.5580 0.5720 281,723 -0.01(-2.02%)
Oct 13, 2023 0.5997 0.6000 0.5678 0.5838 154,837 -0.00(-0.21%)
Oct 12, 2023 0.5948 0.6000 0.5678 0.5850 164,168 -0.00(-0.43%)
Oct 11, 2023 0.5700 0.5993 0.5607 0.5875 253,857 +0.01(+2.00%)
Oct 10, 2023 0.5727 0.5900 0.5600 0.5760 187,185 +0.01(+1.05%)
Oct 09, 2023 0.5600 0.5879 0.5478 0.5700 232,489 +0.01(+1.50%)
Oct 06, 2023 0.5900 0.5900 0.5601 0.5616 218,423 -0.03(-4.86%)
Oct 05, 2023 0.5800 0.6049 0.5600 0.5903 838,156 +0.02(+3.58%)
Oct 04, 2023 0.5475 0.5737 0.5400 0.5699 583,748 +0.04(+6.72%)
Oct 03, 2023 0.5400 0.5520 0.5190 0.5340 287,996 -0.00(-0.21%)
Oct 02, 2023 0.5400 0.5500 0.5092 0.5351 370,866 -0.01(-1.82%)
Sep 29, 2023 0.4925 0.5600 0.4925 0.5450 2,168,768 -0.15(-21.98%)
Sep 28, 2023 0.7550 0.7550 0.6801 0.6985 821,032 -0.04(-5.26%)
Sep 27, 2023 0.8100 0.8300 0.7373 0.7373 578,728 -0.05(-6.67%)
Sep 26, 2023 0.8100 0.8100 0.7701 0.7900 259,543 +0.00(+0.00%)
Sep 25, 2023 0.8150 0.8100 0.7900 0.7900 69,042 -0.02(-2.67%)
Sep 22, 2023 0.8200 0.8448 0.8010 0.8117 102,050 +0.01(+1.72%)
Sep 21, 2023 0.8600 0.8600 0.7701 0.7980 338,417 -0.06(-7.21%)
Sep 20, 2023 0.8600 0.8740 0.8520 0.8600 101,353 +0.01(+0.70%)
Sep 19, 2023 0.8800 0.8849 0.8520 0.8540 131,816 -0.01(-0.72%)
Sep 18, 2023 0.9300 0.9300 0.8602 0.8602 198,162 -0.06(-6.50%)
Sep 15, 2023 0.9200 0.9200 0.8921 0.9200 162,740 +0.02(+2.12%)
Sep 14, 2023 0.9000 0.9199 0.8801 0.9009 76,436 +0.01(+1.22%)
Sep 13, 2023 0.8900 0.9158 0.8900 0.8900 69,679 -0.02(-2.39%)
Sep 12, 2023 0.9000 0.9187 0.9000 0.9118 89,345 +0.02(+2.21%)
Sep 11, 2023 0.9200 0.9201 0.8900 0.8921 119,091 -0.01(-1.44%)
Sep 08, 2023 0.9400 0.9400 0.9010 0.9051 50,901 -0.02(-2.29%)
Sep 07, 2023 0.9200 0.9298 0.9100 0.9263 59,421 +0.01(+0.63%)
Sep 06, 2023 0.9300 0.9500 0.9166 0.9205 98,873 +0.01(+0.60%)
Sep 05, 2023 0.9000 0.9310 0.8861 0.9150 651,765 -0.08(-8.50%)
Sep 01, 2023 0.9700 1.010 0.9700 1.000 269,559 +0.03(+3.48%)
Aug 31, 2023 0.9400 0.9797 0.9265 0.9664 191,516 +0.03(+2.82%)
Aug 30, 2023 0.9498 0.9500 0.9201 0.9399 168,510 -0.01(-0.54%)
Aug 29, 2023 0.9324 0.9577 0.9300 0.9450 191,461 +0.02(+1.68%)
Aug 28, 2023 0.9350 0.9400 0.9105 0.9294 107,275 +0.01(+0.60%)
Aug 25, 2023 0.9200 0.9400 0.9149 0.9239 76,811 +0.00(+0.42%)
Aug 24, 2023 0.9450 0.9471 0.9103 0.9200 129,789 -0.03(-3.12%)
Aug 23, 2023 0.9400 0.9598 0.9141 0.9496 106,843 +0.01(+1.31%)
Aug 22, 2023 0.9600 0.9600 0.9134 0.9373 181,485 -0.02(-1.62%)
Aug 21, 2023 0.9250 0.9550 0.9190 0.9527 305,318 +0.04(+4.03%)
Aug 18, 2023 0.9211 0.9299 0.9020 0.9158 156,805 -0.01(-1.14%)
Aug 17, 2023 0.9349 0.9480 0.9201 0.9264 209,292 -0.01(-0.71%)
Aug 16, 2023 0.9600 0.9582 0.9229 0.9330 265,718 -0.03(-2.64%)
Aug 15, 2023 0.9250 0.9809 0.9250 0.9583 498,782 +0.03(+3.00%)
Aug 14, 2023 0.9472 0.9600 0.9100 0.9304 713,860 -0.04(-3.82%)
Aug 11, 2023 0.9600 0.9789 0.9330 0.9674 381,200 -0.01(-1.26%)
Aug 10, 2023 0.9500 1.000 0.9300 0.9797 632,333 +0.03(+3.13%)
Aug 09, 2023 0.9699 0.9962 0.8900 0.9500 1,083,538 +0.01(+1.06%)
Aug 08, 2023 1.050 1.050 0.9399 0.9400 1,005,647 -0.08(-7.84%)
Aug 07, 2023 1.000 1.100 0.9320 1.020 3,129,915 +0.05(+4.62%)
Aug 04, 2023 1.020 1.020 0.9600 0.9750 479,272 -0.03(-2.50%)
Aug 03, 2023 1.010 1.030 0.9819 1.000 732,053 -0.01(-0.99%)
Aug 02, 2023 1.030 1.030 0.9900 1.010 680,968 -0.02(-1.94%)
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.