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 )

1.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 40.96 45.76 40.00 44.80 22,221 +2.56(+6.06%)
Jan 30, 2020 44.16 44.80 41.60 42.24 17,405 -1.60(-3.65%)
Jan 29, 2020 48.64 48.64 43.84 43.84 29,672 -4.80(-9.87%)
Jan 28, 2020 53.44 53.44 47.68 48.64 28,142 -3.84(-7.32%)
Jan 27, 2020 47.68 53.44 46.08 52.48 34,857 +0.32(+0.61%)
Jan 24, 2020 58.24 63.36 48.64 52.16 479,965 +7.68(+17.27%)
Jan 23, 2020 44.80 45.76 43.20 44.48 12,698 +2.56(+6.11%)
Jan 22, 2020 44.48 45.12 41.92 41.92 20,245 -3.84(-8.39%)
Jan 21, 2020 43.20 46.07 42.56 45.76 25,782 -3.84(-7.74%)
Jan 17, 2020 48.00 50.88 47.04 49.60 16,181 +0.00(+0.00%)
Jan 16, 2020 44.48 50.88 44.48 49.60 19,185 +5.12(+11.51%)
Jan 15, 2020 46.40 47.36 42.88 44.48 23,847 -3.20(-6.71%)
Jan 14, 2020 51.52 51.52 45.44 47.68 20,817 +1.28(+2.76%)
Jan 13, 2020 50.88 52.48 45.12 46.40 25,630 -4.16(-8.23%)
Jan 10, 2020 54.08 55.68 50.56 50.56 24,109 -1.28(-2.47%)
Jan 09, 2020 51.20 52.48 49.60 51.84 25,068 -0.96(-1.82%)
Jan 08, 2020 51.20 53.12 48.32 52.80 44,905 +0.64(+1.23%)
Jan 07, 2020 56.96 69.76 49.28 52.16 431,406 +2.56(+5.16%)
Jan 06, 2020 40.64 50.56 40.32 49.60 64,404 +9.28(+23.02%)
Jan 03, 2020 38.40 41.92 38.40 40.32 20,043 -0.32(-0.79%)
Jan 02, 2020 38.08 41.60 37.12 40.64 47,206 +3.20(+8.55%)
Dec 31, 2019 36.48 38.40 36.16 37.44 29,628 +0.96(+2.63%)
Dec 30, 2019 35.20 37.76 34.24 36.48 24,977 +1.14(+3.21%)
Dec 27, 2019 35.20 35.84 34.24 35.34 12,118 -0.18(-0.50%)
Dec 26, 2019 34.56 36.16 33.28 35.52 19,890 +0.96(+2.78%)
Dec 24, 2019 33.60 34.72 33.28 34.56 11,671 +0.64(+1.89%)
Dec 23, 2019 34.56 34.56 32.64 33.92 16,300 -0.64(-1.85%)
Dec 20, 2019 34.24 35.52 32.32 34.56 21,934 -0.32(-0.92%)
Dec 19, 2019 35.52 35.52 33.92 34.88 18,870 +0.00(+0.00%)
Dec 18, 2019 34.56 35.84 33.92 34.88 17,993 -1.28(-3.54%)
Dec 17, 2019 39.04 39.04 33.60 36.16 43,051 -2.56(-6.61%)
Dec 16, 2019 37.12 42.88 34.24 38.72 80,793 +1.92(+5.22%)
Dec 13, 2019 36.48 37.76 33.28 36.80 89,781 -1.28(-3.36%)
Dec 12, 2019 43.52 55.04 37.12 38.08 1,085,744 +7.04(+22.68%)
Dec 11, 2019 28.80 31.36 27.52 31.04 70,622 +2.14(+7.40%)
Dec 10, 2019 30.40 31.04 28.16 28.90 29,945 -2.14(-6.89%)
Dec 09, 2019 33.92 34.56 30.72 31.04 45,258 -2.88(-8.49%)
Dec 06, 2019 33.92 35.20 32.96 33.92 19,346 +0.00(+0.00%)
Dec 05, 2019 36.80 38.40 33.92 33.92 37,156 -3.20(-8.62%)
Dec 04, 2019 38.72 41.60 36.48 37.12 56,994 +0.96(+2.65%)
Dec 03, 2019 38.40 38.72 34.56 36.16 45,022 -2.56(-6.61%)
Dec 02, 2019 37.12 43.84 36.16 38.72 76,735 +2.56(+7.08%)
Nov 29, 2019 36.16 37.12 35.20 36.16 19,771 -1.28(-3.42%)
Nov 27, 2019 38.40 42.24 34.88 37.44 86,065 +3.84(+11.43%)
Nov 26, 2019 39.36 40.00 33.28 33.60 71,792 -6.40(-16.00%)
Nov 25, 2019 38.40 41.92 38.08 40.00 26,476 +0.32(+0.81%)
Nov 22, 2019 39.04 40.32 37.76 39.68 19,059 -0.64(-1.59%)
Nov 21, 2019 48.00 48.00 37.12 40.32 76,305 -6.40(-13.70%)
Nov 20, 2019 46.40 49.28 46.08 46.72 55,580 -0.64(-1.35%)
Nov 19, 2019 46.40 53.12 46.40 47.36 4,389 -1.60(-3.27%)
Nov 18, 2019 55.04 59.84 46.08 48.96 13,958 -3.84(-7.27%)
Nov 15, 2019 48.00 61.92 47.36 52.80 25,262 -17.92(-25.34%)
Nov 14, 2019 70.72 76.80 66.88 70.72 11,443 -13.76(-16.29%)
Nov 13, 2019 93.76 93.76 82.88 84.48 5,211 -10.24(-10.81%)
Nov 12, 2019 79.04 98.56 74.56 94.72 10,608 +13.44(+16.54%)
Nov 11, 2019 82.24 82.56 72.00 81.28 4,899 -5.12(-5.93%)
Nov 08, 2019 80.00 92.16 73.60 86.40 5,821 +2.56(+3.05%)
Nov 07, 2019 96.00 96.00 79.36 83.84 9,947 -20.80(-19.88%)
Nov 06, 2019 95.04 108.80 80.00 104.64 18,701 +10.99(+11.73%)
Nov 05, 2019 96.00 104.00 93.12 93.65 3,930 -3.31(-3.41%)
Nov 04, 2019 123.84 123.84 89.60 96.96 7,508 -18.56(-16.07%)
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.