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 )

0.1860 -0.1409 (-43.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 284.00 290.00 204.00 216.00 193,930 -130.00(-37.57%)
Feb 27, 2020 390.00 396.00 260.00 346.00 448,339 +166.00(+92.22%)
Feb 26, 2020 168.00 246.00 150.00 180.00 826,760 +100.00(+125.00%)
Feb 25, 2020 86.00 88.00 78.00 80.00 6,911 -6.60(-7.62%)
Feb 24, 2020 84.00 86.98 80.04 86.60 5,229 +1.50(+1.76%)
Feb 21, 2020 91.84 91.84 84.60 85.10 5,828 -5.14(-5.70%)
Feb 20, 2020 86.72 93.98 83.40 90.24 6,477 +6.24(+7.43%)
Feb 19, 2020 88.00 88.00 82.20 84.00 4,446 -2.00(-2.33%)
Feb 18, 2020 88.00 88.98 82.02 86.00 7,029 -2.00(-2.27%)
Feb 14, 2020 95.40 95.40 86.00 88.00 11,430 -6.06(-6.44%)
Feb 13, 2020 94.00 98.00 90.60 94.06 7,006 +0.46(+0.49%)
Feb 12, 2020 94.94 96.00 92.40 93.60 4,284 -0.40(-0.43%)
Feb 11, 2020 98.00 100.00 90.00 94.00 8,612 -6.00(-6.00%)
Feb 10, 2020 106.00 106.00 96.00 100.00 10,099 -6.40(-6.02%)
Feb 07, 2020 106.00 118.00 104.00 106.40 51,554 -55.60(-34.32%)
Feb 06, 2020 140.00 222.00 140.00 162.00 25,559 -178.00(-52.35%)
Feb 05, 2020 324.00 358.00 310.00 340.00 7,081 +14.00(+4.29%)
Feb 04, 2020 278.00 326.00 278.00 326.00 4,818 +48.00(+17.27%)
Feb 03, 2020 278.00 287.50 272.00 278.00 1,410 -2.00(-0.71%)
Jan 31, 2020 256.00 286.00 250.00 280.00 3,555 +16.00(+6.06%)
Jan 30, 2020 276.00 280.00 260.00 264.00 2,784 -10.00(-3.65%)
Jan 29, 2020 304.00 304.00 274.00 274.00 4,747 -30.00(-9.87%)
Jan 28, 2020 334.00 334.00 298.00 304.00 4,502 -24.00(-7.32%)
Jan 27, 2020 298.00 334.00 288.00 328.00 5,577 +2.00(+0.61%)
Jan 24, 2020 364.00 396.00 304.00 326.00 76,794 +48.00(+17.27%)
Jan 23, 2020 280.00 286.00 270.00 278.00 2,031 +16.00(+6.11%)
Jan 22, 2020 278.00 282.00 262.00 262.00 3,239 -24.00(-8.39%)
Jan 21, 2020 270.00 287.96 266.00 286.00 4,125 -24.00(-7.74%)
Jan 17, 2020 300.00 318.00 294.00 310.00 2,589 +0.00(+0.00%)
Jan 16, 2020 278.00 318.00 278.00 310.00 3,069 +32.00(+11.51%)
Jan 15, 2020 290.00 296.00 268.00 278.00 3,815 -20.00(-6.71%)
Jan 14, 2020 322.00 322.00 284.00 298.00 3,330 +8.00(+2.76%)
Jan 13, 2020 318.00 328.00 282.00 290.00 4,100 -26.00(-8.23%)
Jan 10, 2020 338.00 347.98 316.00 316.00 3,857 -8.00(-2.47%)
Jan 09, 2020 320.00 328.00 310.00 324.00 4,010 -6.00(-1.82%)
Jan 08, 2020 320.00 332.00 302.00 330.00 7,184 +4.00(+1.23%)
Jan 07, 2020 356.00 436.00 308.00 326.00 69,025 +16.00(+5.16%)
Jan 06, 2020 254.00 316.00 252.00 310.00 10,304 +58.00(+23.02%)
Jan 03, 2020 240.00 262.00 240.00 252.00 3,207 -2.00(-0.79%)
Jan 02, 2020 238.00 260.00 232.00 254.00 7,553 +20.00(+8.55%)
Dec 31, 2019 228.00 240.00 226.00 234.00 4,740 +6.00(+2.63%)
Dec 30, 2019 220.00 236.00 214.00 228.00 3,996 +7.10(+3.21%)
Dec 27, 2019 220.00 224.00 214.00 220.90 1,939 -1.10(-0.50%)
Dec 26, 2019 216.00 226.00 208.00 222.00 3,182 +6.00(+2.78%)
Dec 24, 2019 210.00 217.00 208.00 216.00 1,867 +4.00(+1.89%)
Dec 23, 2019 216.00 216.00 204.00 212.00 2,608 -4.00(-1.85%)
Dec 20, 2019 214.00 222.00 202.00 216.00 3,509 -2.00(-0.92%)
Dec 19, 2019 222.00 222.00 212.00 218.00 3,019 +0.00(+0.00%)
Dec 18, 2019 216.00 224.00 212.00 218.00 2,879 -8.00(-3.54%)
Dec 17, 2019 244.00 244.00 210.00 226.00 6,888 -16.00(-6.61%)
Dec 16, 2019 232.00 268.00 214.00 242.00 12,927 +12.00(+5.22%)
Dec 13, 2019 228.00 236.00 208.00 230.00 14,365 -8.00(-3.36%)
Dec 12, 2019 272.00 344.00 232.00 238.00 173,719 +44.00(+22.68%)
Dec 11, 2019 180.00 196.00 172.00 194.00 11,299 +13.36(+7.40%)
Dec 10, 2019 190.00 194.00 176.00 180.64 4,791 -13.36(-6.89%)
Dec 09, 2019 212.00 216.00 192.00 194.00 7,241 -18.00(-8.49%)
Dec 06, 2019 212.00 220.00 206.00 212.00 3,095 +0.00(+0.00%)
Dec 05, 2019 230.00 240.00 212.00 212.00 5,945 -20.00(-8.62%)
Dec 04, 2019 242.00 260.00 228.00 232.00 9,119 +6.00(+2.65%)
Dec 03, 2019 240.00 242.00 216.00 226.00 7,203 -16.00(-6.61%)
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.