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 )

0.1685 +0.0085 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 1.120 1.130 1.070 1.070 1,206,334 +0.00(+0.00%)
Jul 28, 2023 1.020 1.150 1.010 1.070 4,790,250 -0.71(-39.89%)
Jul 27, 2023 1.820 1.820 1.700 1.780 441,793 +0.06(+3.49%)
Jul 26, 2023 1.690 1.720 1.660 1.720 96,472 +0.00(+0.00%)
Jul 25, 2023 1.720 1.780 1.690 1.720 111,540 -0.02(-1.15%)
Jul 24, 2023 1.700 1.810 1.663 1.740 302,459 +0.08(+4.82%)
Jul 21, 2023 1.670 1.700 1.620 1.660 66,149 -0.03(-1.78%)
Jul 20, 2023 1.780 1.780 1.642 1.690 119,588 -0.09(-5.06%)
Jul 19, 2023 1.780 1.840 1.720 1.780 125,352 +0.02(+1.14%)
Jul 18, 2023 1.810 1.840 1.740 1.760 78,887 -0.02(-1.12%)
Jul 17, 2023 1.780 1.820 1.760 1.780 64,044 +0.02(+1.14%)
Jul 14, 2023 1.830 1.870 1.750 1.760 104,839 -0.08(-4.35%)
Jul 13, 2023 1.840 1.880 1.810 1.840 129,332 +0.02(+1.10%)
Jul 12, 2023 1.750 1.870 1.730 1.820 225,471 +0.09(+5.20%)
Jul 11, 2023 1.760 1.840 1.690 1.730 198,852 +0.01(+0.58%)
Jul 10, 2023 1.610 1.750 1.585 1.720 235,364 +0.12(+7.50%)
Jul 07, 2023 1.540 1.640 1.536 1.600 155,942 +0.05(+3.23%)
Jul 06, 2023 1.660 1.660 1.530 1.550 302,775 -0.09(-5.49%)
Jul 05, 2023 1.600 1.644 1.510 1.640 170,440 +0.04(+2.50%)
Jul 03, 2023 1.620 1.650 1.550 1.600 322,892 +0.02(+1.27%)
Jun 30, 2023 1.600 1.620 1.520 1.580 145,330 -0.02(-1.25%)
Jun 29, 2023 1.500 1.610 1.454 1.600 204,481 +0.11(+7.38%)
Jun 28, 2023 1.430 1.490 1.370 1.490 174,064 +0.08(+5.67%)
Jun 27, 2023 1.470 1.470 1.367 1.410 304,494 -0.02(-1.40%)
Jun 26, 2023 1.600 1.605 1.410 1.430 1,396,451 -0.17(-10.63%)
Jun 23, 2023 1.660 1.661 1.520 1.600 305,030 -0.06(-3.61%)
Jun 22, 2023 1.680 1.700 1.570 1.660 177,730 -0.03(-1.78%)
Jun 21, 2023 1.750 1.840 1.640 1.690 326,748 -0.08(-4.52%)
Jun 20, 2023 1.860 1.880 1.760 1.770 154,874 -0.08(-4.32%)
Jun 16, 2023 1.950 1.980 1.790 1.850 210,390 -0.07(-3.65%)
Jun 15, 2023 1.880 1.990 1.836 1.920 450,245 +0.10(+5.49%)
Jun 14, 2023 1.780 1.850 1.750 1.820 107,981 +0.05(+2.82%)
Jun 13, 2023 1.760 1.810 1.700 1.770 156,347 +0.03(+1.72%)
Jun 12, 2023 1.840 1.840 1.710 1.740 163,917 -0.09(-4.92%)
Jun 09, 2023 1.850 1.890 1.810 1.830 141,583 -0.06(-3.17%)
Jun 08, 2023 1.880 1.930 1.850 1.890 226,660 -0.02(-1.05%)
Jun 07, 2023 1.950 1.990 1.870 1.910 182,349 -0.04(-2.05%)
Jun 06, 2023 1.980 2.100 1.890 1.950 529,571 -0.03(-1.52%)
Jun 05, 2023 1.940 1.990 1.880 1.980 411,893 +0.10(+5.32%)
Jun 02, 2023 1.960 1.990 1.850 1.880 488,278 +0.00(+0.00%)
Jun 01, 2023 1.790 1.900 1.776 1.880 245,819 +0.09(+5.03%)
May 31, 2023 1.630 1.810 1.620 1.790 237,119 +0.16(+9.82%)
May 30, 2023 1.680 1.760 1.620 1.630 396,371 -0.04(-2.40%)
May 26, 2023 1.700 1.710 1.650 1.670 293,477 -0.03(-1.76%)
May 25, 2023 1.750 1.768 1.700 1.700 278,440 -0.08(-4.49%)
May 24, 2023 1.770 1.800 1.740 1.780 246,367 +0.01(+0.56%)
May 23, 2023 1.900 2.050 1.770 1.770 695,416 -0.11(-5.85%)
May 22, 2023 1.840 1.900 1.800 1.880 350,165 +0.04(+2.17%)
May 19, 2023 1.830 1.860 1.810 1.840 239,455 -0.02(-1.08%)
May 18, 2023 1.880 1.889 1.820 1.860 263,698 -0.03(-1.59%)
May 17, 2023 1.910 2.125 1.850 1.890 605,404 -0.02(-1.05%)
May 16, 2023 1.880 1.970 1.820 1.910 289,046 -0.01(-0.52%)
May 15, 2023 1.930 2.030 1.850 1.920 350,717 -0.01(-0.52%)
May 12, 2023 1.790 1.950 1.770 1.930 288,838 +0.14(+7.82%)
May 11, 2023 1.900 1.930 1.757 1.790 447,366 -0.13(-6.77%)
May 10, 2023 2.060 2.240 1.880 1.920 816,760 -0.28(-12.60%)
May 09, 2023 3.174 3.174 2.012 2.197 1,105,538 -0.98(-30.93%)
May 08, 2023 3.259 3.312 3.005 3.181 173,138 -0.04(-1.18%)
May 05, 2023 3.229 3.312 3.158 3.219 90,438 +0.00(+0.02%)
May 04, 2023 3.062 3.312 3.062 3.218 113,223 +0.16(+5.08%)
May 03, 2023 2.938 3.124 2.875 3.062 73,916 +0.08(+2.53%)
May 02, 2023 3.006 3.050 2.841 2.987 84,456 -0.01(-0.44%)
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.