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 )

0.2452 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 425.00 449.00 425.00 431.00 1,782 -25.00(-5.48%)
Sep 29, 2017 431.00 477.00 431.00 456.00 2,705 +16.00(+3.64%)
Sep 28, 2017 430.00 441.00 430.00 440.00 749 +9.00(+2.09%)
Sep 27, 2017 415.00 448.90 415.00 431.00 1,470 +11.00(+2.62%)
Sep 26, 2017 408.00 429.00 408.00 420.00 918 +10.00(+2.44%)
Sep 25, 2017 409.00 421.50 400.00 410.00 1,065 -5.00(-1.20%)
Sep 22, 2017 427.00 435.00 412.00 415.00 517 -10.00(-2.35%)
Sep 21, 2017 426.00 429.00 421.00 425.00 235 +2.00(+0.47%)
Sep 20, 2017 425.00 429.00 423.00 423.00 761 -7.00(-1.63%)
Sep 19, 2017 425.00 440.00 419.00 430.00 617 +5.00(+1.18%)
Sep 18, 2017 423.00 430.00 417.00 425.00 1,008 +6.00(+1.43%)
Sep 15, 2017 430.00 430.00 413.46 419.00 1,539 +13.00(+3.20%)
Sep 14, 2017 415.00 419.00 395.08 406.00 669 -12.00(-2.87%)
Sep 13, 2017 428.00 432.00 415.00 418.00 597 -7.00(-1.65%)
Sep 12, 2017 419.00 435.50 419.00 425.00 711 -2.01(-0.47%)
Sep 11, 2017 423.00 433.19 412.14 427.01 1,814 +7.01(+1.67%)
Sep 08, 2017 403.00 420.00 401.00 420.00 1,175 +12.61(+3.10%)
Sep 07, 2017 415.00 420.26 391.10 407.39 510 -4.61(-1.12%)
Sep 06, 2017 385.00 414.00 385.00 412.00 1,022 +25.01(+6.46%)
Sep 05, 2017 386.00 400.00 379.00 386.99 646 +0.99(+0.26%)
Sep 01, 2017 378.00 387.00 377.01 386.00 499 +9.00(+2.39%)
Aug 31, 2017 376.00 383.00 373.00 377.00 692 +1.00(+0.27%)
Aug 30, 2017 378.00 381.00 352.00 376.00 1,335 -3.00(-0.79%)
Aug 29, 2017 390.00 390.00 373.10 379.00 537 -9.00(-2.32%)
Aug 28, 2017 373.00 390.00 365.20 388.00 1,096 +13.00(+3.47%)
Aug 25, 2017 372.00 381.00 365.37 375.00 976 +8.00(+2.18%)
Aug 24, 2017 331.00 372.00 328.68 367.00 2,541 +38.00(+11.55%)
Aug 23, 2017 320.00 337.00 311.88 329.00 1,396 +8.00(+2.49%)
Aug 22, 2017 304.00 325.00 298.90 321.00 3,727 +17.00(+5.59%)
Aug 21, 2017 305.00 318.00 301.00 304.00 2,294 +9.00(+3.05%)
Aug 18, 2017 320.00 326.00 291.00 295.00 2,526 -2.00(-0.67%)
Aug 17, 2017 297.00 309.00 291.00 297.00 875 -4.00(-1.33%)
Aug 16, 2017 290.00 301.00 286.00 301.00 946 +16.00(+5.61%)
Aug 15, 2017 310.00 314.00 285.00 285.00 1,923 -28.00(-8.95%)
Aug 14, 2017 318.00 325.00 302.10 313.00 1,557 -2.00(-0.63%)
Aug 11, 2017 328.00 331.02 315.00 315.00 1,187 -14.00(-4.26%)
Aug 10, 2017 340.10 346.00 315.00 329.00 1,705 -12.00(-3.52%)
Aug 09, 2017 346.00 360.00 339.00 341.00 1,240 -8.00(-2.29%)
Aug 08, 2017 348.00 350.00 340.00 349.00 878 +1.00(+0.29%)
Aug 07, 2017 368.00 373.00 347.00 348.00 949 -21.00(-5.69%)
Aug 04, 2017 343.00 374.00 338.00 369.00 1,462 +28.00(+8.21%)
Aug 03, 2017 365.00 365.00 337.10 341.00 2,094 -19.00(-5.28%)
Aug 02, 2017 381.00 382.00 350.00 360.00 2,269 -31.00(-7.93%)
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.