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 )

0.1451 -0.0019 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2017 2457600 2547200 2368000 2368960 0 -88640.00(-3.61%)
Oct 30, 2017 2502400 2559360 2374400 2457600 0 -32000.00(-1.29%)
Oct 27, 2017 2432000 2521600 2381820 2489600 0 +70400.00(+2.91%)
Oct 26, 2017 2425020 2489600 2265600 2419200 0 +19200.00(+0.80%)
Oct 25, 2017 2342400 2444800 2208000 2400000 0 +70400.00(+3.02%)
Oct 24, 2017 2528000 2578750 2316800 2329600 0 -211200.00(-8.31%)
Oct 23, 2017 2617600 2624000 2502400 2540800 0 -70400.00(-2.70%)
Oct 20, 2017 2642560 2656000 2598400 2611200 0 -25600.00(-0.97%)
Oct 19, 2017 2624000 2656000 2566460 2636800 0 +6400.00(+0.24%)
Oct 18, 2017 2681600 2739520 2528000 2630400 0 -19200.00(-0.72%)
Oct 17, 2017 2944000 2950400 2624000 2649600 0 -204800.00(-7.17%)
Oct 16, 2017 2937600 2976000 2848000 2854400 0 -76800.00(-2.62%)
Oct 13, 2017 2944000 3004800 2848000 2931200 0 -25600.00(-0.87%)
Oct 12, 2017 3014400 3046400 2919040 2956800 0 -57600.00(-1.91%)
Oct 11, 2017 3046400 3084800 2982590 3014400 0 -12800.00(-0.42%)
Oct 10, 2017 3040000 3123460 2976000 3027200 0 -6400.00(-0.21%)
Oct 09, 2017 3116800 3150080 3014400 3033600 0 -57600.00(-1.86%)
Oct 06, 2017 2976000 3193600 2976000 3091200 0 +83200.00(+2.77%)
Oct 05, 2017 2988800 3057410 2880000 3008000 0 +6400.00(+0.21%)
Oct 04, 2017 2803200 3039940 2803200 3001600 0 +198400.00(+7.08%)
Oct 03, 2017 2790400 2848000 2771200 2803200 0 +44800.00(+1.62%)
Oct 02, 2017 2720000 2873600 2720000 2758400 0 -160000.00(-5.48%)
Sep 29, 2017 2758400 3052800 2758400 2918400 0 +102400.00(+3.64%)
Sep 28, 2017 2752000 2822400 2752000 2816000 0 +57600.00(+2.09%)
Sep 27, 2017 2656000 2872960 2656000 2758400 0 +70400.00(+2.62%)
Sep 26, 2017 2611200 2745600 2611200 2688000 0 +64000.00(+2.44%)
Sep 25, 2017 2617600 2697600 2560000 2624000 0 -32000.00(-1.20%)
Sep 22, 2017 2732800 2784000 2636800 2656000 0 -64000.00(-2.35%)
Sep 21, 2017 2726400 2745600 2694400 2720000 0 +12800.00(+0.47%)
Sep 20, 2017 2720000 2745600 2707200 2707200 0 -44800.00(-1.63%)
Sep 19, 2017 2720000 2816000 2681600 2752000 0 +32000.00(+1.18%)
Sep 18, 2017 2707200 2752000 2668800 2720000 0 +38400.00(+1.43%)
Sep 15, 2017 2752000 2752000 2646140 2681600 0 +83200.00(+3.20%)
Sep 14, 2017 2656000 2681600 2528510 2598400 0 -76800.00(-2.87%)
Sep 13, 2017 2739200 2764800 2656000 2675200 0 -44800.00(-1.65%)
Sep 12, 2017 2681600 2787200 2681600 2720000 0 -12860.00(-0.47%)
Sep 11, 2017 2707200 2772420 2637700 2732860 0 +44860.00(+1.67%)
Sep 08, 2017 2579200 2688000 2566400 2688000 0 +80700.00(+3.10%)
Sep 07, 2017 2656000 2689660 2503040 2607300 0 -29500.00(-1.12%)
Sep 06, 2017 2464000 2649600 2464000 2636800 0 +160060.00(+6.46%)
Sep 05, 2017 2470400 2560000 2425600 2476740 0 +6340.00(+0.26%)
Sep 01, 2017 2419200 2476800 2412860 2470400 0 +57600.00(+2.39%)
Aug 31, 2017 2406400 2451200 2387200 2412800 0 +6400.00(+0.27%)
Aug 30, 2017 2419200 2438400 2252800 2406400 0 -19200.00(-0.79%)
Aug 29, 2017 2496000 2496000 2387840 2425600 0 -57600.00(-2.32%)
Aug 28, 2017 2387200 2496000 2337280 2483200 0 +83200.00(+3.47%)
Aug 25, 2017 2380800 2438400 2338370 2400000 0 +51200.00(+2.18%)
Aug 24, 2017 2118400 2380800 2103550 2348800 0 +243200.00(+11.55%)
Aug 23, 2017 2048000 2156800 1996030 2105600 0 +51200.00(+2.49%)
Aug 22, 2017 1945600 2080000 1912960 2054400 0 +108800.00(+5.59%)
Aug 21, 2017 1952000 2035200 1926400 1945600 0 +57600.00(+3.05%)
Aug 18, 2017 2048000 2086400 1862400 1888000 0 -12800.00(-0.67%)
Aug 17, 2017 1900800 1977600 1862400 1900800 0 -25600.00(-1.33%)
Aug 16, 2017 1856000 1926400 1830400 1926400 0 +102400.00(+5.61%)
Aug 15, 2017 1984000 2009600 1824000 1824000 0 -179200.00(-8.95%)
Aug 14, 2017 2035200 2080000 1933440 2003200 0 -12800.00(-0.63%)
Aug 11, 2017 2099200 2118530 2016000 2016000 0 -89600.00(-4.26%)
Aug 10, 2017 2176640 2214400 2016000 2105600 0 -76800.00(-3.52%)
Aug 09, 2017 2214400 2304000 2169600 2182400 0 -51200.00(-2.29%)
Aug 08, 2017 2227200 2240000 2176000 2233600 0 +6400.00(+0.29%)
Aug 07, 2017 2355200 2387200 2220800 2227200 0 -134400.00(-5.69%)
Aug 04, 2017 2195200 2393600 2163200 2361600 0 +179200.00(+8.21%)
Aug 03, 2017 2336000 2336000 2157440 2182400 0 -121600.00(-5.28%)
Aug 02, 2017 2438400 2444800 2240000 2304000 0 -198400.00(-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.
 
 
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.