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 )

0.1499 +0.0048 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2018 2048000 2070400 1952000 1996800 0 -51200.00(-2.50%)
Apr 27, 2018 1984000 2048000 1964800 2048000 0 +76800.00(+3.90%)
Apr 26, 2018 1952000 2022400 1926400 1971200 0 +6400.00(+0.33%)
Apr 25, 2018 2016000 2048000 1913660 1964800 0 -38400.00(-1.92%)
Apr 24, 2018 2048000 2073600 1952000 2003200 0 -25600.00(-1.26%)
Apr 23, 2018 2035200 2054400 2001090 2028800 0 -17020.00(-0.83%)
Apr 20, 2018 2092800 2112000 2022400 2045820 0 -14980.00(-0.73%)
Apr 19, 2018 2105600 2118400 1984060 2060800 0 -25600.00(-1.23%)
Apr 18, 2018 2048000 2149760 2018050 2086400 0 +51200.00(+2.52%)
Apr 17, 2018 2016000 2048000 1984640 2035200 0 +25600.00(+1.27%)
Apr 16, 2018 2009600 2028800 1926460 2009600 0 +36800.00(+1.87%)
Apr 13, 2018 1958400 2003200 1895040 1972800 0 +20800.00(+1.07%)
Apr 12, 2018 1973570 2020740 1939200 1952000 0 -32000.00(-1.61%)
Apr 11, 2018 1952000 1996800 1907200 1984000 0 +19200.00(+0.98%)
Apr 10, 2018 1856640 2024830 1856640 1964800 0 +96000.00(+5.14%)
Apr 09, 2018 1900800 1939200 1856000 1868800 0 +0.00(+0.00%)
Apr 06, 2018 1882370 1913600 1837440 1868800 0 -25600.00(-1.35%)
Apr 05, 2018 1920000 1932800 1861890 1894400 0 +38400.00(+2.07%)
Apr 04, 2018 1760000 1932800 1760000 1856000 0 +32000.00(+1.75%)
Apr 03, 2018 1862400 1939200 1799040 1824000 0 -25600.00(-1.38%)
Apr 02, 2018 1888000 1952000 1792000 1849600 0 -70080.00(-3.65%)
Mar 29, 2018 1919680 1919680 1919680 0 +38080.00(+2.02%)
Mar 28, 2018 1913600 1964160 1856000 1881600 0 -19200.00(-1.01%)
Mar 27, 2018 1952000 1984000 1856000 1900800 0 -51200.00(-2.62%)
Mar 26, 2018 2016000 2112000 1935740 1952000 0 -32000.00(-1.61%)
Mar 23, 2018 2176000 2176000 1958460 1984000 0 -147200.00(-6.91%)
Mar 22, 2018 2188800 2239940 2114370 2131200 0 -57600.00(-2.63%)
Mar 21, 2018 2097600 2233540 2092860 2188800 0 +89600.00(+4.27%)
Mar 20, 2018 2137600 2176000 2092800 2099200 0 -44800.00(-2.09%)
Mar 19, 2018 2195200 2259200 2131200 2144000 0 -121600.00(-5.37%)
Mar 16, 2018 2227200 2265600 2170370 2265600 0 +51200.00(+2.31%)
Mar 15, 2018 2176000 2265600 2144000 2214400 0 +48000.00(+2.22%)
Mar 14, 2018 2195200 2252800 2150400 2166400 0 -16000.00(-0.73%)
Mar 13, 2018 2163200 2240000 2144770 2182400 0 +0.00(+0.00%)
Mar 12, 2018 2176000 2310400 2049980 2182400 0 -108800.00(-4.75%)
Mar 09, 2018 2299840 2329600 2240000 2291200 0 -38400.00(-1.65%)
Mar 08, 2018 2284800 2329600 2246460 2329600 0 +32000.00(+1.39%)
Mar 07, 2018 2240000 2304000 2240000 2297600 0 +51200.00(+2.28%)
Mar 06, 2018 2220800 2284800 2196480 2246400 0 +12800.00(+0.57%)
Mar 05, 2018 2169600 2265600 2169600 2233600 0 +64000.00(+2.95%)
Mar 02, 2018 2124800 2201600 2067200 2169600 0 -25600.00(-1.17%)
Mar 01, 2018 2265600 2284800 2163200 2195200 0 -57600.00(-2.56%)
Feb 28, 2018 2201600 2259200 2201600 2252800 0 +32000.00(+1.44%)
Feb 27, 2018 2272000 2296960 2182400 2220800 0 -38400.00(-1.70%)
Feb 26, 2018 2195200 2265600 2163200 2259200 0 +83200.00(+3.82%)
Feb 23, 2018 2112000 2197380 2112000 2176000 0 +12800.00(+0.59%)
Feb 22, 2018 2214400 2163200 0 +64000.00(+3.05%)
Feb 21, 2018 2105600 2195200 1971200 2099200 0 +6400.00(+0.31%)
Feb 20, 2018 2144000 2159550 2086400 2092800 0 -25600.00(-1.21%)
Feb 16, 2018 2118400 2118400 2118400 0 -70400.00(-3.22%)
Feb 15, 2018 2233600 2291010 2118400 2188800 0 -25600.00(-1.16%)
Feb 14, 2018 2144000 2272000 2136060 2214400 0 +38400.00(+1.76%)
Feb 13, 2018 2144000 2208000 2144000 2176000 0 +19200.00(+0.89%)
Feb 12, 2018 2144000 2240000 2003840 2156800 0 +6400.00(+0.30%)
Feb 09, 2018 2348800 2348800 1920000 2150400 0 -70400.00(-3.17%)
Feb 08, 2018 2272000 2302020 2214400 2220800 0 -44800.00(-1.98%)
Feb 07, 2018 2259200 2329600 2240060 2265600 0 -25600.00(-1.12%)
Feb 06, 2018 2208000 2291200 2144000 2291200 0 +115200.00(+5.29%)
Feb 05, 2018 2252800 2272000 2131200 2176000 0 -88380.00(-3.90%)
Feb 02, 2018 2349440 2353920 2240000 2264380 0 -58820.00(-2.53%)
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.