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 )

0.5499 -0.0190 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 0.5700 0.5700 0.5428 0.5499 2,839,342 -0.02(-3.34%)
Sep 22, 2022 0.6291 0.6349 0.5625 0.5689 4,736,136 -0.07(-11.12%)
Sep 21, 2022 0.6500 0.6669 0.6211 0.6401 2,561,469 -0.01(-2.13%)
Sep 20, 2022 0.6903 0.7000 0.6526 0.6540 2,961,283 -0.05(-7.23%)
Sep 19, 2022 0.7830 0.7927 0.6875 0.7050 5,565,956 -0.08(-10.37%)
Sep 16, 2022 0.8516 0.8699 0.7866 0.7866 2,998,870 -0.07(-8.62%)
Sep 15, 2022 0.9038 0.9322 0.8559 0.8608 2,414,472 -0.04(-4.55%)
Sep 14, 2022 0.9100 0.9399 0.9000 0.9018 1,987,341 -0.02(-2.38%)
Sep 13, 2022 0.9665 0.9665 0.9100 0.9238 3,079,380 -0.04(-4.47%)
Sep 12, 2022 1.000 1.040 0.9430 0.9670 4,108,407 -0.04(-4.26%)
Sep 09, 2022 1.000 1.070 0.9906 1.010 3,703,715 -0.02(-1.94%)
Sep 08, 2022 0.9000 1.040 0.9009 1.030 2,745,757 +0.12(+12.89%)
Sep 07, 2022 0.9000 0.9187 0.8650 0.9124 2,325,683 +0.01(+0.72%)
Sep 06, 2022 0.9809 0.9920 0.9030 0.9059 2,930,066 -0.09(-8.68%)
Sep 02, 2022 0.9725 1.020 0.9600 0.9920 1,672,452 +0.01(+1.33%)
Sep 01, 2022 0.9965 1.004 0.9380 0.9790 3,249,728 -0.04(-4.02%)
Aug 31, 2022 1.010 1.020 0.9956 1.020 1,647,541 +0.00(+0.00%)
Aug 30, 2022 1.020 1.030 0.9810 1.020 2,731,088 +0.00(+0.00%)
Aug 29, 2022 1.010 1.040 0.9948 1.020 4,587,793 -0.09(-8.11%)
Aug 26, 2022 1.210 1.220 1.085 1.110 3,679,176 -0.09(-7.50%)
Aug 25, 2022 1.300 1.310 1.200 1.200 3,532,425 -0.09(-6.98%)
Aug 24, 2022 1.270 1.330 1.260 1.290 1,755,524 +0.03(+2.38%)
Aug 23, 2022 1.280 1.330 1.260 1.260 1,504,839 -0.04(-3.08%)
Aug 22, 2022 1.260 1.340 1.250 1.300 2,492,924 +0.00(+0.00%)
Aug 19, 2022 1.380 1.390 1.300 1.300 2,731,571 -0.10(-7.14%)
Aug 18, 2022 1.480 1.480 1.380 1.400 2,700,653 -0.06(-4.11%)
Aug 17, 2022 1.450 1.482 1.420 1.460 4,125,570 -0.02(-1.35%)
Aug 16, 2022 1.550 1.570 1.430 1.480 3,677,693 -0.11(-6.92%)
Aug 15, 2022 1.400 1.650 1.390 1.590 8,694,478 +0.19(+13.57%)
Aug 12, 2022 1.390 1.430 1.360 1.400 2,690,783 +0.03(+2.19%)
Aug 11, 2022 1.420 1.480 1.370 1.370 5,712,502 -0.04(-2.84%)
Aug 10, 2022 1.400 1.480 1.385 1.410 3,827,996 +0.01(+0.71%)
Aug 09, 2022 1.440 1.500 1.370 1.400 5,885,990 -0.12(-7.89%)
Aug 08, 2022 1.620 1.645 1.470 1.520 6,101,940 -0.06(-3.80%)
Aug 05, 2022 1.690 1.780 1.560 1.580 13,242,720 -0.22(-12.22%)
Aug 04, 2022 1.710 1.890 1.670 1.800 23,977,492 +0.03(+1.69%)
Aug 03, 2022 1.870 1.940 1.730 1.770 13,228,809 -0.13(-6.84%)
Aug 02, 2022 1.900 2.040 1.780 1.900 16,370,041 +0.04(+2.15%)
Aug 01, 2022 2.040 2.140 1.850 1.860 25,168,320 +0.18(+10.71%)
Jul 29, 2022 1.840 2.240 1.660 1.680 36,831,400 -0.19(-10.16%)
Jul 28, 2022 1.690 1.890 1.620 1.870 28,331,220 +0.27(+16.88%)
Jul 27, 2022 1.680 1.790 1.565 1.600 18,831,794 -0.09(-5.33%)
Jul 26, 2022 1.580 2.080 1.540 1.690 56,872,720 -0.04(-2.31%)
Jul 25, 2022 1.310 1.890 1.260 1.730 53,346,952 +0.54(+45.38%)
Jul 22, 2022 1.280 1.290 1.190 1.190 2,326,564 -0.12(-9.16%)
Jul 21, 2022 1.360 1.360 1.290 1.310 1,130,980 -0.04(-2.96%)
Jul 20, 2022 1.290 1.405 1.290 1.350 1,751,868 +0.05(+3.85%)
Jul 19, 2022 1.250 1.330 1.242 1.300 2,362,723 +0.05(+4.00%)
Jul 18, 2022 1.280 1.310 1.250 1.250 1,257,390 -0.02(-1.57%)
Jul 15, 2022 1.270 1.320 1.240 1.270 1,687,365 -0.01(-0.78%)
Jul 14, 2022 1.310 1.320 1.265 1.280 1,314,741 -0.07(-5.19%)
Jul 13, 2022 1.340 1.390 1.315 1.350 2,088,200 -0.05(-3.57%)
Jul 12, 2022 1.520 1.550 1.380 1.400 3,335,676 -0.12(-7.89%)
Jul 11, 2022 1.680 1.710 1.520 1.520 2,092,728 -0.15(-8.98%)
Jul 08, 2022 1.640 1.700 1.620 1.670 1,596,885 +0.03(+1.83%)
Jul 07, 2022 1.600 1.680 1.580 1.640 2,271,280 +0.06(+3.80%)
Jul 06, 2022 1.670 1.680 1.550 1.580 4,183,200 -0.09(-5.39%)
Jul 05, 2022 1.630 1.725 1.590 1.670 3,006,739 +0.06(+3.73%)
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.