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 )

0.2522 USD -0.0175 (-6.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 345.00 345.00 345.00 0 -22.00(-5.99%)
Dec 28, 2017 353.00 371.00 350.01 367.00 618 +13.00(+3.67%)
Dec 27, 2017 353.00 360.00 350.00 354.00 674 +2.00(+0.57%)
Dec 26, 2017 357.00 367.00 345.00 352.00 1,242 +0.00(+0.00%)
Dec 22, 2017 341.00 360.00 341.00 352.00 657 +7.00(+2.03%)
Dec 21, 2017 343.00 350.79 341.00 345.00 411 +2.00(+0.58%)
Dec 20, 2017 351.00 352.50 340.00 343.00 469 -4.00(-1.15%)
Dec 19, 2017 355.00 357.14 345.84 347.00 841 -13.00(-3.61%)
Dec 18, 2017 360.00 367.99 360.00 360.00 396 +10.00(+2.86%)
Dec 15, 2017 360.00 370.00 350.00 350.00 488 -10.00(-2.78%)
Dec 14, 2017 362.00 365.00 352.79 360.00 504 +0.00(+0.00%)
Dec 13, 2017 376.00 377.00 357.00 360.00 528 -20.00(-5.26%)
Dec 12, 2017 401.00 401.00 357.00 380.00 1,181 +12.00(+3.26%)
Dec 11, 2017 375.00 386.00 365.00 368.00 488 -14.00(-3.66%)
Dec 08, 2017 380.00 387.00 370.00 382.00 450 +4.00(+1.06%)
Dec 07, 2017 365.01 388.00 365.01 378.00 480 -6.00(-1.56%)
Dec 06, 2017 389.04 400.00 372.00 384.00 1,029 -18.00(-4.48%)
Dec 05, 2017 410.00 410.00 391.89 402.00 366 -5.00(-1.23%)
Dec 04, 2017 401.00 419.53 387.00 407.00 666 +2.00(+0.49%)
Dec 01, 2017 409.00 415.73 387.15 405.00 492 -7.00(-1.70%)
Nov 30, 2017 412.00 422.00 406.00 412.00 370 +2.00(+0.49%)
Nov 29, 2017 414.00 422.00 408.00 410.00 200 -3.00(-0.73%)
Nov 28, 2017 412.00 421.00 395.00 413.00 671 +6.00(+1.47%)
Nov 27, 2017 446.00 446.00 392.50 407.00 850 -39.00(-8.74%)
Nov 24, 2017 410.00 450.00 406.10 446.00 853 +36.00(+8.78%)
Nov 22, 2017 366.00 415.00 366.00 410.00 853 +40.00(+10.81%)
Nov 21, 2017 384.00 384.00 370.00 370.00 544 +2.00(+0.54%)
Nov 20, 2017 363.00 379.00 354.10 368.00 658 +6.00(+1.66%)
Nov 17, 2017 361.00 372.00 354.00 362.00 1,135 +2.00(+0.56%)
Nov 16, 2017 351.00 370.00 340.00 360.00 721 +13.00(+3.75%)
Nov 15, 2017 365.00 369.00 344.15 347.00 929 -12.00(-3.34%)
Nov 14, 2017 360.00 365.00 346.00 359.00 989 +0.00(+0.00%)
Nov 13, 2017 354.90 369.90 353.00 359.00 487 +1.00(+0.28%)
Nov 10, 2017 342.30 364.79 342.30 358.00 753 +20.01(+5.92%)
Nov 09, 2017 331.00 347.00 331.00 337.99 485 +0.99(+0.29%)
Nov 08, 2017 352.06 362.00 334.00 337.00 580 -17.00(-4.80%)
Nov 07, 2017 367.00 367.00 350.00 354.00 454 -12.00(-3.28%)
Nov 06, 2017 376.00 383.00 365.00 366.00 547 -10.93(-2.90%)
Nov 03, 2017 368.09 381.00 364.00 376.93 367 +7.93(+2.15%)
Nov 02, 2017 368.00 378.00 357.00 369.00 411 +3.00(+0.82%)
Nov 01, 2017 370.00 381.99 364.00 366.00 422 -4.15(-1.12%)
Oct 31, 2017 384.00 398.00 370.00 370.15 503 -13.85(-3.61%)
Oct 30, 2017 391.00 399.90 371.00 384.00 1,109 -5.00(-1.29%)
Oct 27, 2017 380.00 394.00 372.16 389.00 573 +11.00(+2.91%)
Oct 26, 2017 378.91 389.00 354.00 378.00 912 +3.00(+0.80%)
Oct 25, 2017 366.00 382.00 345.00 375.00 1,443 +11.00(+3.02%)
Oct 24, 2017 395.00 402.93 362.00 364.00 1,402 -33.00(-8.31%)
Oct 23, 2017 409.00 410.00 391.00 397.00 773 -11.00(-2.70%)
Oct 20, 2017 412.90 415.00 406.00 408.00 615 -4.00(-0.97%)
Oct 19, 2017 410.00 415.00 401.01 412.00 398 +1.00(+0.24%)
Oct 18, 2017 419.00 428.05 395.00 411.00 1,218 -3.00(-0.72%)
Oct 17, 2017 460.00 461.00 410.00 414.00 1,381 -32.00(-7.17%)
Oct 16, 2017 459.00 465.00 445.00 446.00 430 -12.00(-2.62%)
Oct 13, 2017 460.00 469.50 445.00 458.00 620 -4.00(-0.87%)
Oct 12, 2017 471.00 476.00 456.10 462.00 766 -9.00(-1.91%)
Oct 11, 2017 476.00 482.00 466.03 471.00 592 -2.00(-0.42%)
Oct 10, 2017 475.00 488.04 465.00 473.00 1,028 -1.00(-0.21%)
Oct 09, 2017 487.00 492.20 471.00 474.00 843 -9.00(-1.86%)
Oct 06, 2017 465.00 499.00 465.00 483.00 1,659 +13.00(+2.77%)
Oct 05, 2017 467.00 477.72 450.00 470.00 1,241 +1.00(+0.21%)
Oct 04, 2017 438.00 474.99 438.00 469.00 1,782 +31.00(+7.08%)
Oct 03, 2017 436.00 445.00 433.00 438.00 564 +7.00(+1.62%)
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.