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 Hld (NQ: TNXP )

0.6192 USD -0.0113 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 0.6182 0.6349 0.6100 0.6192 12,319,918 -0.01(-1.79%)
Sep 16, 2021 0.6200 0.6306 0.6000 0.6305 11,178,738 +0.01(+1.60%)
Sep 15, 2021 0.6200 0.6297 0.6000 0.6206 7,657,736 +0.01(+1.01%)
Sep 14, 2021 0.6605 0.6660 0.6100 0.6144 17,020,286 -0.04(-6.20%)
Sep 13, 2021 0.6800 0.6895 0.6500 0.6550 11,646,014 -0.01(-0.76%)
Sep 10, 2021 0.6800 0.6817 0.6511 0.6600 8,593,801 -0.02(-2.38%)
Sep 09, 2021 0.6690 0.6800 0.6500 0.6761 7,460,668 +0.01(+1.05%)
Sep 08, 2021 0.6912 0.6920 0.6500 0.6691 11,772,788 -0.03(-4.14%)
Sep 07, 2021 0.7015 0.7137 0.6867 0.6980 8,991,913 -0.01(-1.16%)
Sep 03, 2021 0.7300 0.7325 0.6950 0.7062 9,685,352 -0.03(-4.55%)
Sep 02, 2021 0.7200 0.7450 0.7100 0.7399 9,348,441 +0.01(+1.87%)
Sep 01, 2021 0.6982 0.7300 0.6979 0.7263 9,404,778 +0.02(+2.89%)
Aug 31, 2021 0.6948 0.7070 0.6920 0.7059 9,235,541 +0.01(+1.85%)
Aug 30, 2021 0.7000 0.7099 0.6900 0.6931 7,736,203 -0.01(-1.90%)
Aug 27, 2021 0.6956 0.7125 0.6920 0.7065 8,634,768 +0.00(+0.33%)
Aug 26, 2021 0.7000 0.7138 0.6850 0.7042 12,612,018 +0.01(+1.53%)
Aug 25, 2021 0.7002 0.7145 0.6810 0.6936 11,439,879 -0.01(-1.64%)
Aug 24, 2021 0.7700 0.7778 0.6876 0.7052 35,857,488 +0.02(+2.25%)
Aug 23, 2021 0.6700 0.6925 0.6630 0.6897 10,966,056 +0.03(+4.18%)
Aug 20, 2021 0.6671 0.6959 0.6600 0.6620 10,911,424 -0.02(-2.22%)
Aug 19, 2021 0.6813 0.7120 0.6555 0.6770 17,452,195 +0.01(+1.07%)
Aug 18, 2021 0.6601 0.7270 0.6527 0.6698 16,113,319 +0.00(+0.19%)
Aug 17, 2021 0.6800 0.6864 0.6500 0.6685 8,988,065 -0.01(-2.11%)
Aug 16, 2021 0.6801 0.6999 0.6700 0.6829 9,139,917 +0.00(+0.43%)
Aug 13, 2021 0.7000 0.7000 0.6800 0.6800 7,074,033 -0.02(-3.16%)
Aug 12, 2021 0.7105 0.7178 0.6801 0.7022 7,629,498 -0.02(-2.46%)
Aug 11, 2021 0.7605 0.7605 0.7006 0.7199 14,695,957 -0.06(-7.23%)
Aug 10, 2021 0.7100 0.8150 0.7100 0.7760 21,790,129 +0.08(+10.84%)
Aug 09, 2021 0.6800 0.7150 0.6715 0.7001 7,025,172 +0.01(+1.46%)
Aug 06, 2021 0.7000 0.7001 0.6700 0.6900 8,961,792 -0.00(-0.50%)
Aug 05, 2021 0.6600 0.7039 0.6500 0.6935 11,329,148 +0.03(+4.58%)
Aug 04, 2021 0.6900 0.6926 0.6533 0.6631 9,925,624 -0.03(-4.26%)
Aug 03, 2021 0.7200 0.7250 0.6808 0.6926 8,062,793 -0.03(-3.55%)
Aug 02, 2021 0.7300 0.7398 0.7101 0.7181 5,537,102 +0.00(+0.29%)
Jul 30, 2021 0.7300 0.7300 0.7100 0.7160 4,871,054 -0.01(-1.45%)
Jul 29, 2021 0.7500 0.7500 0.7200 0.7265 6,833,594 -0.01(-1.22%)
Jul 28, 2021 0.7234 0.7398 0.7150 0.7355 6,902,680 +0.01(+0.73%)
Jul 27, 2021 0.7671 0.7700 0.7102 0.7302 15,360,447 +0.03(+4.25%)
Jul 26, 2021 0.6700 0.8021 0.6600 0.7004 37,644,599 -0.28(-28.53%)
Jul 23, 2021 1.010 1.030 0.9800 0.9800 12,932,796 -0.03(-2.97%)
Jul 22, 2021 1.070 1.070 1.000 1.010 4,464,336 -0.04(-3.81%)
Jul 21, 2021 0.9700 1.090 0.9700 1.050 10,488,231 +0.09(+9.55%)
Jul 20, 2021 0.9726 0.9900 0.9500 0.9585 7,703,374 -0.02(-2.18%)
Jul 19, 2021 0.9500 0.9800 0.9320 0.9799 4,967,844 +0.00(+0.03%)
Jul 16, 2021 0.9900 1.022 0.9705 0.9796 5,484,606 -0.01(-0.65%)
Jul 15, 2021 0.9700 0.9891 0.9313 0.9860 5,544,318 +0.02(+2.02%)
Jul 14, 2021 1.020 1.020 0.9650 0.9665 7,977,156 -0.04(-4.31%)
Jul 13, 2021 1.020 1.046 1.000 1.010 6,619,121 -0.03(-2.88%)
Jul 12, 2021 1.060 1.060 1.020 1.040 4,354,929 -0.03(-2.80%)
Jul 09, 2021 1.060 1.080 1.020 1.070 5,772,170 +0.03(+2.88%)
Jul 08, 2021 1.020 1.070 0.9850 1.040 5,439,076 +0.00(+0.00%)
Jul 07, 2021 1.050 1.070 1.020 1.040 7,598,210 -0.02(-1.89%)
Jul 06, 2021 1.090 1.095 1.050 1.060 6,018,185 -0.03(-2.75%)
Jul 02, 2021 1.130 1.130 1.060 1.090 6,981,402 -0.03(-2.68%)
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.