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 )

0.2339 USD -0.0001 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.8158 0.8498 0.7990 0.8400 8,112,090 -0.06(-6.67%)
Sep 29, 2020 0.9300 0.9384 0.8802 0.9000 7,844,982 +0.05(+5.88%)
Sep 28, 2020 0.8700 0.8700 0.8500 0.8500 4,290,334 +0.00(+0.24%)
Sep 25, 2020 0.8500 0.8610 0.8100 0.8480 4,265,700 -0.02(-1.97%)
Sep 24, 2020 0.8916 0.9298 0.8500 0.8650 6,710,170 -0.04(-3.89%)
Sep 23, 2020 0.9600 0.9600 0.8500 0.9000 7,810,412 -0.03(-2.70%)
Sep 22, 2020 0.9400 0.9817 0.9150 0.9250 5,330,015 -0.01(-0.56%)
Sep 21, 2020 0.9000 0.9500 0.8700 0.9302 6,153,553 +0.01(+0.77%)
Sep 18, 2020 1.000 1.030 0.9231 0.9231 13,792,800 -0.07(-6.76%)
Sep 17, 2020 0.8900 1.080 0.8800 0.9900 36,758,192 +0.11(+12.50%)
Sep 16, 2020 0.8200 0.9000 0.8100 0.8800 9,540,720 +0.08(+10.00%)
Sep 15, 2020 0.8300 0.8700 0.7900 0.8000 8,332,566 +0.03(+3.90%)
Sep 14, 2020 0.7700 0.7800 0.7400 0.7700 4,496,148 +0.01(+1.32%)
Sep 11, 2020 0.7804 0.7804 0.7450 0.7600 2,795,900 -0.01(-1.30%)
Sep 10, 2020 0.8000 0.8300 0.7600 0.7700 4,581,990 -0.04(-4.80%)
Sep 09, 2020 0.7920 0.8200 0.7400 0.8088 6,460,170 +0.04(+4.83%)
Sep 08, 2020 0.8000 0.8200 0.7680 0.7715 6,056,482 -0.05(-6.60%)
Sep 04, 2020 0.9055 0.9150 0.8018 0.8260 7,598,200 -0.05(-5.60%)
Sep 03, 2020 0.8400 0.9299 0.8250 0.8750 8,340,687 +0.05(+5.42%)
Sep 02, 2020 0.8700 0.8700 0.8100 0.8300 4,246,764 -0.01(-1.19%)
Sep 01, 2020 0.8800 0.8900 0.8300 0.8400 6,336,021 -0.05(-5.62%)
Aug 31, 2020 0.9500 0.9600 0.8700 0.8900 5,081,425 -0.07(-7.16%)
Aug 28, 2020 0.9900 1.000 0.9089 0.9586 4,799,900 -0.01(-1.18%)
Aug 27, 2020 0.9200 1.020 0.9000 0.9700 12,446,551 +0.02(+2.11%)
Aug 26, 2020 0.8700 0.9800 0.8700 0.9500 10,611,141 +0.10(+11.76%)
Aug 25, 2020 0.8500 0.8800 0.8100 0.8500 5,093,456 +0.01(+1.19%)
Aug 24, 2020 0.9000 0.9100 0.7800 0.8400 8,190,011 -0.04(-4.44%)
Aug 21, 2020 0.9090 0.9100 0.8410 0.8790 7,759,000 -0.05(-5.48%)
Aug 20, 2020 0.9800 0.9800 0.8900 0.9300 7,338,473 -0.05(-5.10%)
Aug 19, 2020 1.000 1.010 0.9400 0.9800 9,062,026 -0.01(-1.01%)
Aug 18, 2020 1.020 1.040 0.9500 0.9900 7,650,577 -0.04(-3.88%)
Aug 17, 2020 1.070 1.070 1.020 1.030 5,388,418 +0.01(+0.98%)
Aug 14, 2020 1.050 1.070 1.000 1.020 8,565,000 -0.12(-10.53%)
Aug 13, 2020 0.8900 1.160 0.8900 1.140 23,219,304 +0.25(+27.99%)
Aug 12, 2020 1.010 1.010 0.8638 0.8907 15,865,772 -0.13(-12.68%)
Aug 11, 2020 1.100 1.120 1.000 1.020 17,390,257 -0.10(-8.93%)
Aug 10, 2020 1.170 1.170 1.100 1.120 10,192,956 -0.04(-3.45%)
Aug 07, 2020 1.180 1.190 1.120 1.160 12,128,300 -0.04(-3.33%)
Aug 06, 2020 1.330 1.370 1.200 1.200 16,946,083 -0.05(-4.00%)
Aug 05, 2020 1.200 1.330 1.190 1.250 10,734,290 +0.04(+3.31%)
Aug 04, 2020 1.230 1.260 1.210 1.210 8,489,259 -0.03(-2.42%)
Aug 03, 2020 1.200 1.280 1.190 1.240 11,676,252 -0.05(-3.88%)
Jul 31, 2020 1.490 1.520 1.270 1.290 31,277,400 -0.05(-3.73%)
Jul 30, 2020 1.100 1.350 1.060 1.340 24,055,344 +0.20(+17.54%)
Jul 29, 2020 1.130 1.250 1.100 1.140 15,842,484 -0.03(-2.56%)
Jul 28, 2020 1.200 1.250 1.040 1.170 26,516,420 -0.13(-10.00%)
Jul 27, 2020 1.340 1.380 1.250 1.300 17,164,196 -0.15(-10.34%)
Jul 24, 2020 1.400 1.480 1.300 1.450 23,059,100 -0.06(-3.97%)
Jul 23, 2020 1.480 1.690 1.350 1.510 73,153,900 +0.21(+16.15%)
Jul 22, 2020 1.320 1.420 1.150 1.300 80,832,331 -0.37(-22.16%)
Jul 21, 2020 1.890 2.460 1.540 1.670 242,106,275 +0.12(+7.74%)
Jul 20, 2020 1.200 1.860 1.060 1.550 265,047,275 +0.74(+91.36%)
Jul 17, 2020 0.6700 0.8750 0.6573 0.8100 95,548,300 +0.17(+27.36%)
Jul 16, 2020 0.6330 0.6510 0.5738 0.6360 44,029,511 +0.07(+11.78%)
Jul 15, 2020 0.5620 0.5700 0.5510 0.5690 7,830,898 +0.00(+0.67%)
Jul 14, 2020 0.5500 0.5652 0.5284 0.5652 12,049,789 +0.02(+3.71%)
Jul 13, 2020 0.6800 0.7295 0.5240 0.5450 63,788,543 -0.10(-15.04%)
Jul 10, 2020 0.6700 0.6800 0.6300 0.6415 8,158,000 -0.02(-2.80%)
Jul 09, 2020 0.6600 0.6800 0.6026 0.6600 18,637,984 +0.00(+0.00%)
Jul 08, 2020 0.6280 0.6899 0.6150 0.6600 30,402,503 +0.05(+8.98%)
Jul 07, 2020 0.5960 0.6200 0.5900 0.6056 7,562,709 +0.01(+2.12%)
Jul 06, 2020 0.5877 0.5980 0.5760 0.5930 5,001,783 -0.01(-0.92%)
Jul 02, 2020 0.6050 0.6072 0.5900 0.5985 4,854,100 -0.01(-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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.