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 (%)
Sep 30, 2020 5221 5439 5114 5376 1,267 -384.00(-6.67%)
Sep 29, 2020 5952 6006 5633 5760 1,225 +320.00(+5.88%)
Sep 28, 2020 5568 5568 5440 5440 670 +12.80(+0.24%)
Sep 25, 2020 5440 5510 5184 5427 666 -108.80(-1.97%)
Sep 24, 2020 5706 5951 5440 5536 1,048 -224.00(-3.89%)
Sep 23, 2020 6144 6144 5440 5760 1,220 -160.00(-2.70%)
Sep 22, 2020 6016 6283 5856 5920 832 -33.28(-0.56%)
Sep 21, 2020 5760 6080 5568 5953 961 +45.44(+0.77%)
Sep 18, 2020 6400 6592 5908 5908 2,155 -428.16(-6.76%)
Sep 17, 2020 5696 6912 5632 6336 5,743 +704.00(+12.50%)
Sep 16, 2020 5248 5760 5184 5632 1,490 +512.00(+10.00%)
Sep 15, 2020 5312 5568 5056 5120 1,301 +192.00(+3.90%)
Sep 14, 2020 4928 4992 4736 4928 702 +64.00(+1.32%)
Sep 11, 2020 4995 4995 4768 4864 436 -64.00(-1.30%)
Sep 10, 2020 5120 5312 4864 4928 715 -248.32(-4.80%)
Sep 09, 2020 5069 5248 4736 5176 1,009 +238.72(+4.83%)
Sep 08, 2020 5120 5248 4915 4938 946 -348.80(-6.60%)
Sep 04, 2020 5795 5856 5132 5286 1,187 -313.60(-5.60%)
Sep 03, 2020 5376 5951 5280 5600 1,303 +288.00(+5.42%)
Sep 02, 2020 5568 5568 5184 5312 663 -64.00(-1.19%)
Sep 01, 2020 5632 5696 5312 5376 990 -320.00(-5.62%)
Aug 31, 2020 6080 6144 5568 5696 793 -439.04(-7.16%)
Aug 28, 2020 6336 6400 5817 6135 749 -72.96(-1.18%)
Aug 27, 2020 5888 6528 5760 6208 1,944 +128.00(+2.11%)
Aug 26, 2020 5568 6272 5568 6080 1,657 +640.00(+11.76%)
Aug 25, 2020 5440 5632 5184 5440 795 +64.00(+1.19%)
Aug 24, 2020 5760 5824 4992 5376 1,279 -249.60(-4.44%)
Aug 21, 2020 5818 5824 5382 5626 1,212 -326.40(-5.48%)
Aug 20, 2020 6272 6272 5696 5952 1,146 -320.00(-5.10%)
Aug 19, 2020 6400 6464 6016 6272 1,415 -64.00(-1.01%)
Aug 18, 2020 6528 6656 6080 6336 1,195 -256.00(-3.88%)
Aug 17, 2020 6848 6848 6528 6592 841 +64.00(+0.98%)
Aug 14, 2020 6720 6848 6400 6528 1,338 -768.00(-10.53%)
Aug 13, 2020 5696 7424 5696 7296 3,628 +1595.52(+27.99%)
Aug 12, 2020 6464 6464 5528 5700 2,479 -827.52(-12.68%)
Aug 11, 2020 7040 7168 6400 6528 2,717 -640.00(-8.93%)
Aug 10, 2020 7488 7488 7040 7168 1,592 -256.00(-3.45%)
Aug 07, 2020 7552 7616 7168 7424 1,895 -256.00(-3.33%)
Aug 06, 2020 8512 8768 7680 7680 2,647 -320.00(-4.00%)
Aug 05, 2020 7680 8512 7616 8000 1,677 +256.00(+3.31%)
Aug 04, 2020 7872 8064 7744 7744 1,326 -192.00(-2.42%)
Aug 03, 2020 7680 8192 7616 7936 1,824 -320.00(-3.88%)
Jul 31, 2020 9536 9728 8128 8256 4,887 -320.00(-3.73%)
Jul 30, 2020 7040 8640 6784 8576 3,758 +1280.00(+17.54%)
Jul 29, 2020 7232 8000 7040 7296 2,475 -192.00(-2.56%)
Jul 28, 2020 7680 8000 6656 7488 4,143 -832.00(-10.00%)
Jul 27, 2020 8576 8832 8000 8320 2,681 -960.00(-10.34%)
Jul 24, 2020 8960 9472 8320 9280 3,602 -384.00(-3.97%)
Jul 23, 2020 9472 10816 8640 9664 11,430 +1344.00(+16.15%)
Jul 22, 2020 8448 9088 7360 8320 12,630 -2368.00(-22.16%)
Jul 21, 2020 12096 15744 9856 10688 37,829 +768.00(+7.74%)
Jul 20, 2020 7680 11904 6784 9920 41,413 +4736.00(+91.36%)
Jul 17, 2020 4288 5600 4207 5184 14,929 +1113.60(+27.36%)
Jul 16, 2020 4051 4166 3672 4070 6,879 +428.80(+11.78%)
Jul 15, 2020 3597 3648 3526 3642 1,223 +24.32(+0.67%)
Jul 14, 2020 3520 3617 3382 3617 1,882 +129.28(+3.71%)
Jul 13, 2020 4352 4669 3354 3488 9,966 -617.60(-15.04%)
Jul 10, 2020 4288 4352 4032 4106 1,274 -118.40(-2.80%)
Jul 09, 2020 4224 4352 3857 4224 2,912 +0.00(+0.00%)
Jul 08, 2020 4019 4415 3936 4224 4,750 +348.16(+8.98%)
Jul 07, 2020 3814 3968 3776 3876 1,181 +80.64(+2.12%)
Jul 06, 2020 3761 3827 3686 3795 781 -35.20(-0.92%)
Jul 02, 2020 3872 3886 3776 3830 758 -61.44(-1.58%)
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.