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 )

1.990 -0.140 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13792 15264 13792 14592 84 +512.00(+3.64%)
Sep 28, 2017 13760 14112 13760 14080 23 +288.00(+2.09%)
Sep 27, 2017 13280 14365 13280 13792 45 +352.00(+2.62%)
Sep 26, 2017 13056 13728 13056 13440 28 +320.00(+2.44%)
Sep 25, 2017 13088 13488 12800 13120 33 -160.00(-1.20%)
Sep 22, 2017 13664 13920 13184 13280 16 -320.00(-2.35%)
Sep 21, 2017 13632 13728 13472 13600 7 +64.00(+0.47%)
Sep 20, 2017 13600 13728 13536 13536 23 -224.00(-1.63%)
Sep 19, 2017 13600 14080 13408 13760 19 +160.00(+1.18%)
Sep 18, 2017 13536 13760 13344 13600 31 +192.00(+1.43%)
Sep 15, 2017 13760 13760 13231 13408 48 +416.00(+3.20%)
Sep 14, 2017 13280 13408 12643 12992 20 -384.00(-2.87%)
Sep 13, 2017 13696 13824 13280 13376 18 -224.00(-1.65%)
Sep 12, 2017 13408 13936 13408 13600 22 -64.30(-0.47%)
Sep 11, 2017 13536 13862 13188 13664 56 +224.30(+1.67%)
Sep 08, 2017 12896 13440 12832 13440 36 +403.50(+3.10%)
Sep 07, 2017 13280 13448 12515 13036 15 -147.50(-1.12%)
Sep 06, 2017 12320 13248 12320 13184 31 +800.30(+6.46%)
Sep 05, 2017 12352 12800 12128 12384 20 +31.70(+0.26%)
Sep 01, 2017 12096 12384 12064 12352 15 +288.00(+2.39%)
Aug 31, 2017 12032 12256 11936 12064 21 +32.00(+0.27%)
Aug 30, 2017 12096 12192 11264 12032 41 -96.00(-0.79%)
Aug 29, 2017 12480 12480 11939 12128 16 -288.00(-2.32%)
Aug 28, 2017 11936 12480 11686 12416 34 +416.00(+3.47%)
Aug 25, 2017 11904 12192 11692 12000 30 +256.00(+2.18%)
Aug 24, 2017 10592 11904 10518 11744 79 +1216.00(+11.55%)
Aug 23, 2017 10240 10784 9980 10528 43 +256.00(+2.49%)
Aug 22, 2017 9728 10400 9565 10272 116 +544.00(+5.59%)
Aug 21, 2017 9760 10176 9632 9728 71 +288.00(+3.05%)
Aug 18, 2017 10240 10432 9312 9440 78 -64.00(-0.67%)
Aug 17, 2017 9504 9888 9312 9504 27 -128.00(-1.33%)
Aug 16, 2017 9280 9632 9152 9632 29 +512.00(+5.61%)
Aug 15, 2017 9920 10048 9120 9120 60 -896.00(-8.95%)
Aug 14, 2017 10176 10400 9667 10016 48 -64.00(-0.63%)
Aug 11, 2017 10496 10593 10080 10080 37 -448.00(-4.26%)
Aug 10, 2017 10883 11072 10080 10528 53 -384.00(-3.52%)
Aug 09, 2017 11072 11520 10848 10912 38 -256.00(-2.29%)
Aug 08, 2017 11136 11200 10880 11168 27 +32.00(+0.29%)
Aug 07, 2017 11776 11936 11104 11136 29 -672.00(-5.69%)
Aug 04, 2017 10976 11968 10816 11808 45 +896.00(+8.21%)
Aug 03, 2017 11680 11680 10787 10912 65 -608.00(-5.28%)
Aug 02, 2017 12192 12224 11200 11520 70 -992.00(-7.93%)
Aug 01, 2017 12704 12816 12416 12512 14 -64.00(-0.51%)
Jul 31, 2017 12608 12832 12480 12576 12 +0.00(+0.00%)
Jul 28, 2017 12352 12816 12352 12576 8 +96.00(+0.77%)
Jul 27, 2017 12768 12768 12384 12480 33 -224.00(-1.76%)
Jul 26, 2017 13376 13437 12672 12704 41 -672.00(-5.02%)
Jul 25, 2017 13429 13487 13216 13376 10 +0.00(+0.00%)
Jul 24, 2017 13728 13760 13194 13376 29 -352.00(-2.56%)
Jul 21, 2017 13664 13792 13632 13728 12 +64.00(+0.47%)
Jul 20, 2017 13856 13888 13632 13664 30 -160.00(-1.16%)
Jul 19, 2017 13824 13952 13728 13824 15 +32.00(+0.23%)
Jul 18, 2017 13856 13856 13696 13792 19 -96.00(-0.69%)
Jul 17, 2017 13824 14048 13792 13888 10 -32.00(-0.23%)
Jul 14, 2017 13856 13888 13760 13920 7 +80.00(+0.58%)
Jul 13, 2017 13792 14048 13728 13840 15 -48.00(-0.35%)
Jul 12, 2017 13920 13952 13632 13888 4 +64.00(+0.46%)
Jul 11, 2017 13920 14016 13760 13824 10 -64.00(-0.46%)
Jul 10, 2017 13824 14176 13600 13888 35 -32.00(-0.23%)
Jul 07, 2017 13568 13952 13501 13920 14 +256.00(+1.87%)
Jul 06, 2017 14368 14368 13600 13664 50 -416.00(-2.95%)
Jul 05, 2017 13920 14143 13872 14080 20 +64.00(+0.46%)
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.