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 +0.0048 (+3.31%)
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 (%)
Oct 31, 2018 608000 632320 435200 460800 24 +51200.00(+12.50%)
Oct 30, 2018 422400 435200 384000 409600 0 +10240.00(+2.56%)
Oct 29, 2018 396800 422400 387200 399360 0 +12160.00(+3.14%)
Oct 26, 2018 396160 396160 378240 387200 0 +9600.00(+2.54%)
Oct 25, 2018 377600 414144 372480 377600 1 -19200.00(-4.84%)
Oct 24, 2018 403200 428800 371200 396800 1 -25536.00(-6.05%)
Oct 23, 2018 447360 454336 390656 422336 0 -6464.00(-1.51%)
Oct 22, 2018 460800 499200 416000 428800 0 -32000.00(-6.94%)
Oct 19, 2018 467200 512000 444800 460800 3 +6400.00(+1.41%)
Oct 18, 2018 384000 467200 384000 454400 4 +70400.00(+18.33%)
Oct 17, 2018 364800 390400 364800 384000 0 +6400.00(+1.69%)
Oct 16, 2018 396800 409600 358400 377600 1 -3008.00(-0.79%)
Oct 15, 2018 345600 395456 339200 380608 1 +28608.00(+8.13%)
Oct 12, 2018 352000 377600 336000 352000 0 +0.00(+0.00%)
Oct 11, 2018 358400 386880 341184 352000 0 -19200.00(-5.17%)
Oct 10, 2018 384000 390400 332800 371200 0 -9600.00(-2.52%)
Oct 09, 2018 384000 400000 377600 380800 0 -16000.00(-4.03%)
Oct 08, 2018 416000 435200 371200 396800 1 -8960.00(-2.21%)
Oct 05, 2018 435200 438400 390400 405760 2 -29440.00(-6.76%)
Oct 04, 2018 467200 595200 396800 435200 10 -6400.00(-1.45%)
Oct 03, 2018 396800 544000 384000 441600 7 +64000.00(+16.95%)
Oct 02, 2018 390400 422400 377600 377600 0 -6400.00(-1.67%)
Oct 01, 2018 403200 403200 377600 384000 0 +6400.00(+1.69%)
Sep 28, 2018 403200 409600 371200 377600 0 -6400.00(-1.67%)
Sep 27, 2018 409600 434240 384000 384000 0 -25600.00(-6.25%)
Sep 26, 2018 409600 422400 390400 409600 0 -2624.00(-0.64%)
Sep 25, 2018 435200 441600 403200 412224 0 -4096.00(-0.98%)
Sep 24, 2018 390400 436800 390400 416320 0 +4800.00(+1.17%)
Sep 21, 2018 441600 441600 406400 411520 0 -13248.00(-3.12%)
Sep 20, 2018 441600 441600 409600 424768 0 -16704.00(-3.78%)
Sep 19, 2018 456960 460800 384384 441472 0 +6272.00(+1.44%)
Sep 18, 2018 473600 486400 422400 435200 0 +38400.00(+9.68%)
Sep 17, 2018 467200 492800 396800 396800 0 -57600.00(-12.68%)
Sep 14, 2018 480000 499200 454400 454400 0 -21056.00(-4.43%)
Sep 13, 2018 512000 537536 475456 475456 0 -55744.00(-10.49%)
Sep 12, 2018 518400 563200 512000 531200 0 +6400.00(+1.22%)
Sep 11, 2018 524800 524800 480000 524800 0 -64.00(-0.01%)
Sep 10, 2018 569600 582400 515200 524864 0 -127936.00(-19.60%)
Sep 07, 2018 652800 672000 595200 652800 1 +0.00(+0.00%)
Sep 06, 2018 672000 672000 620800 652800 0 -6400.00(-0.97%)
Sep 05, 2018 665600 684800 652800 659200 0 -6400.00(-0.96%)
Sep 04, 2018 684800 684800 652800 665600 0 -19200.00(-2.80%)
Aug 31, 2018 684800 684800 684800 0 +38400.00(+5.94%)
Aug 30, 2018 646400 659200 640000 646400 0 -12800.00(-1.94%)
Aug 29, 2018 691200 691200 646400 659200 0 -19200.00(-2.83%)
Aug 28, 2018 704000 704000 646400 678400 0 -12800.00(-1.85%)
Aug 27, 2018 652800 697600 640000 691200 0 +25600.00(+3.85%)
Aug 24, 2018 704000 710400 640000 665600 1 -57600.00(-7.96%)
Aug 23, 2018 768000 768000 691200 723200 1 -38400.00(-5.04%)
Aug 22, 2018 812800 819200 736000 761600 2 -70400.00(-8.46%)
Aug 21, 2018 921600 1004800 812800 832000 18 +32000.00(+4.00%)
Aug 20, 2018 768000 908800 755200 800000 4 +25600.00(+3.31%)
Aug 17, 2018 768000 800000 736000 774400 0 +12800.00(+1.68%)
Aug 16, 2018 748800 806400 716800 761600 0 +19200.00(+2.59%)
Aug 15, 2018 659200 947200 640000 742400 4 +89600.00(+13.73%)
Aug 14, 2018 672000 684800 640000 652800 0 -19200.00(-2.86%)
Aug 13, 2018 704000 704000 646400 672000 0 +0.00(+0.00%)
Aug 10, 2018 736000 736000 640000 672000 0 -64000.00(-8.70%)
Aug 09, 2018 723200 761600 710400 736000 0 +6400.00(+0.88%)
Aug 08, 2018 729600 736000 691200 729600 0 +19200.00(+2.70%)
Aug 07, 2018 684800 736000 684800 710400 0 +6400.00(+0.91%)
Aug 06, 2018 736000 736000 697600 704000 0 -19200.00(-2.65%)
Aug 03, 2018 742400 761600 684800 723200 0 +0.00(+0.00%)
Aug 02, 2018 704000 736000 678400 723200 0 +6400.00(+0.89%)
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.