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 )

0.1499 -0.0001 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 29, 2019 157440 163053 151680 154240 2 -4480.00(-2.82%)
Mar 28, 2019 167040 167680 156800 158720 5 -3840.00(-2.36%)
Mar 27, 2019 154880 164480 151040 162560 4 +7680.00(+4.96%)
Mar 26, 2019 150400 157440 147200 154880 3 +4480.00(+2.98%)
Mar 25, 2019 147200 152960 142720 150400 5 +1920.00(+1.29%)
Mar 22, 2019 158720 164474 148480 148480 9 -12160.00(-7.57%)
Mar 21, 2019 156160 163840 153600 160640 6 +3840.00(+2.45%)
Mar 20, 2019 167040 172160 156800 156800 10 -11520.00(-6.84%)
Mar 19, 2019 174080 179840 167040 168320 10 -11520.00(-6.41%)
Mar 18, 2019 167040 187520 166400 179840 12 -4480.00(-2.43%)
Mar 15, 2019 200960 200960 179840 184320 16 -18560.00(-9.15%)
Mar 14, 2019 166400 207360 166362 202880 39 +37760.00(+22.87%)
Mar 13, 2019 181120 190080 165120 165120 29 -24960.00(-13.13%)
Mar 12, 2019 204800 209920 186240 190080 38 -25600.00(-11.87%)
Mar 11, 2019 250240 263680 187520 215680 275 +36480.00(+20.36%)
Mar 08, 2019 225280 268800 161920 179200 478 +42240.00(+30.84%)
Mar 07, 2019 119040 139520 119040 136960 48 +22400.00(+19.55%)
Mar 06, 2019 115200 118400 110720 114560 8 -640.00(-0.56%)
Mar 05, 2019 117120 119040 115200 115200 4 -3200.00(-2.70%)
Mar 04, 2019 123520 132480 111360 118400 18 -9600.00(-7.50%)
Mar 01, 2019 119680 133120 119680 128000 39 +8320.00(+6.95%)
Feb 28, 2019 124800 127360 117888 119680 3 -6400.00(-5.08%)
Feb 27, 2019 122240 133120 120960 126080 14 +5120.00(+4.23%)
Feb 26, 2019 120320 122880 117760 120960 1 -640.00(-0.53%)
Feb 25, 2019 123520 124800 117120 121600 3 -1280.00(-1.04%)
Feb 22, 2019 127360 127360 122240 122880 2 -2560.00(-2.04%)
Feb 21, 2019 124160 126720 122880 125440 1 +0.00(+0.00%)
Feb 20, 2019 122880 126080 122240 125440 2 +1280.00(+1.03%)
Feb 19, 2019 124160 126080 122240 124160 0 +0.00(+0.00%)
Feb 15, 2019 119040 126720 119040 124160 4 +5120.00(+4.30%)
Feb 14, 2019 118400 120320 115840 119040 1 -640.00(-0.53%)
Feb 13, 2019 118400 121600 115200 119680 1 +1920.00(+1.63%)
Feb 12, 2019 120960 121606 117120 117760 2 -2560.00(-2.13%)
Feb 11, 2019 122240 123520 119040 120320 2 -1920.00(-1.57%)
Feb 08, 2019 128000 129280 122240 122240 2 -7040.00(-5.45%)
Feb 07, 2019 129280 131200 124800 129280 2 -1280.00(-0.98%)
Feb 06, 2019 131200 132480 124160 130560 2 -1920.00(-1.45%)
Feb 05, 2019 133120 135680 129280 132480 4 +640.00(+0.49%)
Feb 04, 2019 124160 134400 122880 131840 9 +5760.00(+4.57%)
Feb 01, 2019 123520 128000 116480 126080 2 +1920.00(+1.55%)
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%)
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.