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 )

0.1483 -0.0016 (-1.07%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 20, 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 (%)
May 29, 2020 4230 4604 4077 4160 1,183 -168.32(-3.89%)
May 28, 2020 4179 4416 4096 4328 792 +104.32(+2.47%)
May 27, 2020 4352 4352 4096 4224 632 -153.60(-3.51%)
May 26, 2020 4480 4480 4339 4378 642 -38.40(-0.87%)
May 22, 2020 4480 4480 4352 4416 559 -56.32(-1.26%)
May 21, 2020 4608 4608 4401 4472 689 -7.04(-0.16%)
May 20, 2020 4570 4600 4352 4479 946 -0.64(-0.01%)
May 19, 2020 4992 5120 4416 4480 2,265 -192.00(-4.11%)
May 18, 2020 4672 5120 4480 4672 2,522 +229.76(+5.17%)
May 15, 2020 4365 4666 4295 4442 537 +26.24(+0.59%)
May 14, 2020 4352 4480 4288 4416 262 +1.28(+0.03%)
May 13, 2020 4544 4576 4288 4415 460 -94.72(-2.10%)
May 12, 2020 4576 4671 4435 4509 593 -34.56(-0.76%)
May 11, 2020 4480 4544 4416 4544 381 -36.48(-0.80%)
May 08, 2020 4480 4672 4266 4580 659 +36.48(+0.80%)
May 07, 2020 5184 5376 4416 4544 3,018 +65.92(+1.47%)
May 06, 2020 4534 4595 4416 4478 233 -129.92(-2.82%)
May 05, 2020 4928 4928 4480 4608 503 -320.00(-6.49%)
May 04, 2020 4480 5248 4237 4928 1,623 +473.60(+10.63%)
May 01, 2020 4544 4544 4224 4454 449 +166.40(+3.88%)
Apr 30, 2020 4480 4480 4032 4288 409 -255.36(-5.62%)
Apr 29, 2020 4416 4544 4288 4543 210 +114.56(+2.59%)
Apr 28, 2020 4597 4637 3843 4429 358 -179.20(-3.89%)
Apr 27, 2020 4416 4608 4352 4608 219 +189.44(+4.29%)
Apr 24, 2020 4352 4608 4352 4419 279 +35.20(+0.80%)
Apr 23, 2020 4416 4544 4202 4383 299 -96.64(-2.16%)
Apr 22, 2020 4800 4864 4160 4480 442 -320.00(-6.67%)
Apr 21, 2020 4992 5184 4672 4800 448 -192.00(-3.85%)
Apr 20, 2020 4800 5120 4672 4992 529 +256.00(+5.41%)
Apr 17, 2020 4736 4822 4672 4736 197 -88.96(-1.84%)
Apr 16, 2020 4806 4960 4718 4825 242 -71.04(-1.45%)
Apr 15, 2020 4992 5056 4753 4896 256 -224.00(-4.38%)
Apr 14, 2020 4992 5312 4800 5120 358 +192.00(+3.90%)
Apr 13, 2020 4736 5120 4480 4928 505 +332.80(+7.24%)
Apr 09, 2020 4416 4800 4288 4595 352 +115.20(+2.57%)
Apr 08, 2020 4352 4608 4352 4480 273 +0.00(+0.00%)
Apr 07, 2020 4608 4736 4416 4480 266 -192.00(-4.11%)
Apr 06, 2020 4480 4736 4288 4672 344 +287.36(+6.55%)
Apr 03, 2020 4352 4800 4160 4385 801 +32.64(+0.75%)
Apr 02, 2020 4096 4544 4096 4352 280 +219.52(+5.31%)
Apr 01, 2020 4362 4480 3982 4132 310 -411.52(-9.06%)
Mar 31, 2020 4301 4666 4128 4544 427 +192.00(+4.41%)
Mar 30, 2020 4672 4736 4288 4352 465 -320.00(-6.85%)
Mar 27, 2020 4659 4735 4167 4672 449 +64.00(+1.39%)
Mar 26, 2020 4480 4864 4273 4608 649 -128.00(-2.70%)
Mar 25, 2020 5888 6080 4608 4736 1,824 -1600.00(-25.25%)
Mar 24, 2020 5376 6720 4992 6336 1,820 +896.00(+16.47%)
Mar 23, 2020 5952 6016 4544 5440 2,183 -768.00(-12.37%)
Mar 20, 2020 7040 8320 5581 6208 12,941 +2591.36(+71.65%)
Mar 19, 2020 3690 3712 3395 3617 446 +224.64(+6.62%)
Mar 18, 2020 3840 4160 3328 3392 448 -320.00(-8.62%)
Mar 17, 2020 3712 4544 3520 3712 542 +320.00(+9.43%)
Mar 16, 2020 3712 3840 3200 3392 537 -704.00(-17.19%)
Mar 13, 2020 4480 4608 3968 4096 525 -741.12(-15.32%)
Mar 12, 2020 4800 4992 4224 4837 828 -474.88(-8.94%)
Mar 11, 2020 4992 5440 4672 5312 825 -144.00(-2.64%)
Mar 10, 2020 6016 6016 4365 5456 1,561 -1200.00(-18.03%)
Mar 09, 2020 7232 7232 5888 6656 1,515 +64.00(+0.97%)
Mar 06, 2020 7104 7168 6359 6592 1,480 -704.00(-9.65%)
Mar 05, 2020 7296 7488 6720 7296 1,449 +512.00(+7.55%)
Mar 04, 2020 7296 7360 6464 6784 1,516 -704.00(-9.40%)
Mar 03, 2020 7680 7936 7232 7488 1,390 -1216.00(-13.97%)
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.