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 )

2.350 -0.190 (-7.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11040 11040 11040 0 -704.00(-5.99%)
Dec 28, 2017 11296 11872 11200 11744 19 +416.00(+3.67%)
Dec 27, 2017 11296 11520 11200 11328 21 +64.00(+0.57%)
Dec 26, 2017 11424 11744 11040 11264 38 +0.00(+0.00%)
Dec 22, 2017 10912 11520 10912 11264 20 +224.00(+2.03%)
Dec 21, 2017 10976 11225 10912 11040 12 +64.00(+0.58%)
Dec 20, 2017 11232 11280 10880 10976 14 -128.00(-1.15%)
Dec 19, 2017 11360 11428 11067 11104 26 -416.00(-3.61%)
Dec 18, 2017 11520 11776 11520 11520 12 +320.00(+2.86%)
Dec 15, 2017 11520 11840 11200 11200 15 -320.00(-2.78%)
Dec 14, 2017 11584 11680 11289 11520 15 +0.00(+0.00%)
Dec 13, 2017 12032 12064 11424 11520 16 -640.00(-5.26%)
Dec 12, 2017 12832 12832 11424 12160 36 +384.00(+3.26%)
Dec 11, 2017 12000 12352 11680 11776 15 -448.00(-3.66%)
Dec 08, 2017 12160 12384 11840 12224 14 +128.00(+1.06%)
Dec 07, 2017 11680 12416 11680 12096 15 -192.00(-1.56%)
Dec 06, 2017 12449 12800 11904 12288 32 -576.00(-4.48%)
Dec 05, 2017 13120 13120 12540 12864 11 -160.00(-1.23%)
Dec 04, 2017 12832 13425 12384 13024 20 +64.00(+0.49%)
Dec 01, 2017 13088 13303 12389 12960 15 -224.00(-1.70%)
Nov 30, 2017 13184 13504 12992 13184 11 +64.00(+0.49%)
Nov 29, 2017 13248 13504 13056 13120 6 -96.00(-0.73%)
Nov 28, 2017 13184 13472 12640 13216 20 +192.00(+1.47%)
Nov 27, 2017 14272 14272 12560 13024 26 -1248.00(-8.74%)
Nov 24, 2017 13120 14400 12995 14272 26 +1152.00(+8.78%)
Nov 22, 2017 11712 13280 11712 13120 26 +1280.00(+10.81%)
Nov 21, 2017 12288 12288 11840 11840 17 +64.00(+0.54%)
Nov 20, 2017 11616 12128 11331 11776 20 +192.00(+1.66%)
Nov 17, 2017 11552 11904 11328 11584 35 +64.00(+0.56%)
Nov 16, 2017 11232 11840 10880 11520 22 +416.00(+3.75%)
Nov 15, 2017 11680 11808 11013 11104 29 -384.00(-3.34%)
Nov 14, 2017 11520 11680 11072 11488 30 +0.00(+0.00%)
Nov 13, 2017 11357 11837 11296 11488 15 +32.00(+0.28%)
Nov 10, 2017 10954 11673 10954 11456 23 +640.30(+5.92%)
Nov 09, 2017 10592 11104 10592 10816 15 +31.70(+0.29%)
Nov 08, 2017 11266 11584 10688 10784 18 -544.00(-4.80%)
Nov 07, 2017 11744 11744 11200 11328 14 -384.00(-3.28%)
Nov 06, 2017 12032 12256 11680 11712 17 -349.80(-2.90%)
Nov 03, 2017 11779 12192 11648 12062 11 +253.80(+2.15%)
Nov 02, 2017 11776 12096 11424 11808 12 +96.00(+0.82%)
Nov 01, 2017 11840 12224 11648 11712 13 -132.80(-1.12%)
Oct 31, 2017 12288 12736 11840 11845 15 -443.20(-3.61%)
Oct 30, 2017 12512 12797 11872 12288 34 -160.00(-1.29%)
Oct 27, 2017 12160 12608 11909 12448 17 +352.00(+2.91%)
Oct 26, 2017 12125 12448 11328 12096 28 +96.00(+0.80%)
Oct 25, 2017 11712 12224 11040 12000 45 +352.00(+3.02%)
Oct 24, 2017 12640 12894 11584 11648 43 -1056.00(-8.31%)
Oct 23, 2017 13088 13120 12512 12704 24 -352.00(-2.70%)
Oct 20, 2017 13213 13280 12992 13056 19 -128.00(-0.97%)
Oct 19, 2017 13120 13280 12832 13184 12 +32.00(+0.24%)
Oct 18, 2017 13408 13698 12640 13152 38 -96.00(-0.72%)
Oct 17, 2017 14720 14752 13120 13248 43 -1024.00(-7.17%)
Oct 16, 2017 14688 14880 14240 14272 13 -384.00(-2.62%)
Oct 13, 2017 14720 15024 14240 14656 19 -128.00(-0.87%)
Oct 12, 2017 15072 15232 14595 14784 23 -288.00(-1.91%)
Oct 11, 2017 15232 15424 14913 15072 18 -64.00(-0.42%)
Oct 10, 2017 15200 15617 14880 15136 32 -32.00(-0.21%)
Oct 09, 2017 15584 15750 15072 15168 26 -288.00(-1.86%)
Oct 06, 2017 14880 15968 14880 15456 51 +416.00(+2.77%)
Oct 05, 2017 14944 15287 14400 15040 38 +32.00(+0.21%)
Oct 04, 2017 14016 15200 14016 15008 55 +992.00(+7.08%)
Oct 03, 2017 13952 14240 13856 14016 17 +224.00(+1.62%)
Oct 02, 2017 13600 14368 13600 13792 55 -800.00(-5.48%)
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%)
Jul 03, 2017 13920 14154 13920 14016 20 +160.00(+1.15%)
Jun 30, 2017 13504 13920 13440 13856 32 +352.00(+2.61%)
Jun 29, 2017 13952 14080 13280 13504 34 -448.00(-3.21%)
Jun 28, 2017 13824 14144 13760 13952 49 +320.00(+2.35%)
Jun 27, 2017 13856 14240 13632 13632 40 -224.00(-1.62%)
Jun 26, 2017 14336 14496 13760 13856 109 +96.00(+0.70%)
Jun 23, 2017 13888 14112 13600 13760 37 -224.00(-1.60%)
Jun 22, 2017 13600 14240 13600 13984 27 +352.00(+2.58%)
Jun 21, 2017 13824 14272 13504 13632 74 +256.00(+1.91%)
Jun 20, 2017 13600 13600 13280 13376 16 -224.00(-1.65%)
Jun 19, 2017 13440 13600 13120 13600 32 +384.00(+2.91%)
Jun 16, 2017 13088 13539 12864 13216 45 +160.00(+1.23%)
Jun 15, 2017 13280 13760 13056 13056 33 -544.00(-4.00%)
Jun 14, 2017 13440 13760 13280 13600 22 +256.00(+1.92%)
Jun 13, 2017 13280 13824 13280 13344 31 +64.00(+0.48%)
Jun 12, 2017 12960 13440 12960 13280 17 +256.00(+1.97%)
Jun 09, 2017 13408 13440 12864 13024 61 -448.00(-3.33%)
Jun 08, 2017 13600 13856 13120 13472 37 -64.00(-0.47%)
Jun 07, 2017 13600 13984 13376 13536 22 -128.00(-0.94%)
Jun 06, 2017 13600 13920 13344 13664 33 +0.00(+0.00%)
Jun 05, 2017 13920 14112 13440 13664 48 -416.00(-2.95%)
Jun 02, 2017 13760 14176 13664 14080 51 +192.00(+1.38%)
Jun 01, 2017 13856 14336 13632 13888 23 +96.00(+0.70%)
May 31, 2017 13760 13920 13460 13792 31 +128.00(+0.94%)
May 30, 2017 14048 14048 13280 13664 31 -608.00(-4.26%)
May 26, 2017 13888 14272 13600 14272 27 +352.00(+2.53%)
May 25, 2017 13920 13920 13600 13920 25 +96.00(+0.69%)
May 24, 2017 13664 13920 13344 13824 30 +160.00(+1.17%)
May 23, 2017 13760 13760 13344 13664 27 -96.00(-0.70%)
May 22, 2017 13920 13952 12992 13760 92 -32.00(-0.23%)
May 19, 2017 13760 16000 13536 13792 1,199 +992.00(+7.75%)
May 18, 2017 12992 12992 12592 12800 32 -224.00(-1.72%)
May 17, 2017 13120 13536 12640 13024 56 -192.00(-1.45%)
May 16, 2017 13472 13792 13024 13216 35 -192.00(-1.43%)
May 15, 2017 12992 13536 12992 13408 23 +256.00(+1.95%)
May 12, 2017 12832 13216 12738 13152 24 +352.00(+2.75%)
May 11, 2017 13344 13344 12800 12800 20 -640.00(-4.76%)
May 10, 2017 12480 13504 12474 13440 59 +768.00(+6.06%)
May 09, 2017 12544 12672 12352 12672 32 +0.00(+0.00%)
May 08, 2017 12864 12992 12512 12672 35 -256.00(-1.98%)
May 05, 2017 13024 13024 12416 12928 57 -128.00(-0.98%)
May 04, 2017 13120 13376 12768 13056 34 -192.00(-1.45%)
May 03, 2017 13184 13600 12576 13248 68 -96.00(-0.72%)
May 02, 2017 14624 14880 13184 13344 131 -672.00(-4.79%)
May 01, 2017 13440 14272 13376 14016 71 +640.00(+4.78%)
Apr 28, 2017 13056 13536 13036 13376 55 +224.00(+1.70%)
Apr 27, 2017 13056 13408 12919 13152 13 +64.00(+0.49%)
Apr 26, 2017 12864 13088 12672 13088 44 +128.00(+0.99%)
Apr 25, 2017 12800 13216 12768 12960 33 -96.00(-0.74%)
Apr 24, 2017 13920 14048 12928 13056 77 -608.00(-4.45%)
Apr 21, 2017 13856 14048 13379 13664 45 -384.00(-2.73%)
Apr 20, 2017 13440 14272 13344 14048 166 +512.00(+3.78%)
Apr 19, 2017 13312 14208 13216 13536 88 +128.00(+0.95%)
Apr 18, 2017 13536 13696 13280 13408 83 -512.00(-3.68%)
Apr 17, 2017 15232 15424 13216 13920 215 -1408.00(-9.19%)
Apr 13, 2017 15040 16160 14624 15328 148 +128.00(+0.84%)
Apr 12, 2017 14752 15648 14496 15200 247 +448.00(+3.04%)
Apr 11, 2017 18496 18592 14752 14752 2,671 +992.00(+7.21%)
Apr 10, 2017 13760 14208 13184 13760 126 -64.00(-0.46%)
Apr 07, 2017 12960 14080 12832 13824 219 +736.00(+5.62%)
Apr 06, 2017 12224 13408 12208 13088 243 +736.00(+5.96%)
Apr 05, 2017 12960 13120 12160 12352 271 -832.00(-6.31%)
Apr 04, 2017 13792 14528 12992 13184 321 -960.00(-6.79%)
Apr 03, 2017 14560 14688 13760 14144 341 -800.00(-5.35%)
Mar 31, 2017 14720 15296 14240 14944 346 +96.00(+0.65%)
Mar 30, 2017 15808 16576 14688 14848 1,185 -2976.00(-16.70%)
Mar 29, 2017 24800 30080 17440 17824 9,471 +4576.00(+34.54%)
Mar 28, 2017 13408 13408 12391 13248 46 +192.00(+1.47%)
Mar 27, 2017 12256 13280 11840 13056 48 +288.00(+2.26%)
Mar 24, 2017 11616 12768 11616 12768 30 +960.00(+8.13%)
Mar 23, 2017 11168 12359 11040 11808 34 +640.00(+5.73%)
Mar 22, 2017 11680 11776 10987 11168 68 -704.00(-5.93%)
Mar 21, 2017 12480 12800 11840 11872 29 -800.00(-6.31%)
Mar 20, 2017 13120 13120 11840 12672 59 -512.00(-3.88%)
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.