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 )

0.3269 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 190.00 192.00 174.00 178.00 25,407 -13.72(-7.16%)
Aug 28, 2020 198.00 200.00 181.78 191.72 23,999 -2.28(-1.18%)
Aug 27, 2020 184.00 204.00 180.00 194.00 62,232 +4.00(+2.11%)
Aug 26, 2020 174.00 196.00 174.00 190.00 53,055 +20.00(+11.76%)
Aug 25, 2020 170.00 176.00 162.00 170.00 25,467 +2.00(+1.19%)
Aug 24, 2020 180.00 182.00 156.00 168.00 40,950 -7.80(-4.44%)
Aug 21, 2020 181.80 182.00 168.20 175.80 38,795 -10.20(-5.48%)
Aug 20, 2020 196.00 196.00 178.00 186.00 36,692 -10.00(-5.10%)
Aug 19, 2020 200.00 202.00 188.00 196.00 45,310 -2.00(-1.01%)
Aug 18, 2020 204.00 208.00 190.00 198.00 38,252 -8.00(-3.88%)
Aug 17, 2020 214.00 214.00 204.00 206.00 26,942 +2.00(+0.98%)
Aug 14, 2020 210.00 214.00 200.00 204.00 42,825 -24.00(-10.53%)
Aug 13, 2020 178.00 232.00 178.00 228.00 116,096 +49.86(+27.99%)
Aug 12, 2020 202.00 202.00 172.76 178.14 79,328 -25.86(-12.68%)
Aug 11, 2020 220.00 224.00 200.00 204.00 86,951 -20.00(-8.93%)
Aug 10, 2020 234.00 234.00 220.00 224.00 50,964 -8.00(-3.45%)
Aug 07, 2020 236.00 238.00 224.00 232.00 60,641 -8.00(-3.33%)
Aug 06, 2020 266.00 274.00 240.00 240.00 84,730 -10.00(-4.00%)
Aug 05, 2020 240.00 266.00 238.00 250.00 53,671 +8.00(+3.31%)
Aug 04, 2020 246.00 252.00 242.00 242.00 42,446 -6.00(-2.42%)
Aug 03, 2020 240.00 256.00 238.00 248.00 58,381 -10.00(-3.88%)
Jul 31, 2020 298.00 304.00 254.00 258.00 156,387 -10.00(-3.73%)
Jul 30, 2020 220.00 270.00 212.00 268.00 120,276 +40.00(+17.54%)
Jul 29, 2020 226.00 250.00 220.00 228.00 79,212 -6.00(-2.56%)
Jul 28, 2020 240.00 250.00 208.00 234.00 132,582 -26.00(-10.00%)
Jul 27, 2020 268.00 276.00 250.00 260.00 85,820 -30.00(-10.34%)
Jul 24, 2020 280.00 296.00 260.00 290.00 115,295 -12.00(-3.97%)
Jul 23, 2020 296.00 338.00 270.00 302.00 365,769 +42.00(+16.15%)
Jul 22, 2020 264.00 284.00 230.00 260.00 404,161 -74.00(-22.16%)
Jul 21, 2020 378.00 492.00 308.00 334.00 1,210,531 +24.00(+7.74%)
Jul 20, 2020 240.00 372.00 212.00 310.00 1,325,236 +148.00(+91.36%)
Jul 17, 2020 134.00 175.00 131.46 162.00 477,741 +34.80(+27.36%)
Jul 16, 2020 126.60 130.20 114.76 127.20 220,147 +13.40(+11.78%)
Jul 15, 2020 112.40 114.00 110.20 113.80 39,154 +0.76(+0.67%)
Jul 14, 2020 110.00 113.04 105.68 113.04 60,248 +4.04(+3.71%)
Jul 13, 2020 136.00 145.90 104.80 109.00 318,942 -19.30(-15.04%)
Jul 10, 2020 134.00 136.00 126.00 128.30 40,790 -3.70(-2.80%)
Jul 09, 2020 132.00 136.00 120.52 132.00 93,189 +0.00(+0.00%)
Jul 08, 2020 125.60 137.98 123.00 132.00 152,012 +10.88(+8.98%)
Jul 07, 2020 119.20 124.00 118.00 121.12 37,813 +2.52(+2.12%)
Jul 06, 2020 117.54 119.60 115.20 118.60 25,008 -1.10(-0.92%)
Jul 02, 2020 121.00 121.44 118.00 119.70 24,270 -1.92(-1.58%)
Jul 01, 2020 120.40 123.80 118.20 121.62 32,980 -0.38(-0.31%)
Jun 30, 2020 122.00 124.00 120.00 122.00 27,092 -2.00(-1.61%)
Jun 29, 2020 126.00 128.00 120.00 124.00 66,888 +3.62(+3.01%)
Jun 26, 2020 120.00 132.00 117.00 120.38 210,469 +3.00(+2.56%)
Jun 25, 2020 117.72 118.86 114.40 117.38 27,335 -1.86(-1.56%)
Jun 24, 2020 121.00 122.80 114.82 119.24 42,845 -3.76(-3.06%)
Jun 23, 2020 124.00 124.58 120.00 123.00 40,418 -1.00(-0.81%)
Jun 22, 2020 126.22 129.80 123.30 124.00 49,929 +0.78(+0.63%)
Jun 19, 2020 126.00 129.40 123.22 123.22 56,756 -2.78(-2.21%)
Jun 18, 2020 140.00 142.00 124.00 126.00 212,207 +0.64(+0.51%)
Jun 17, 2020 126.22 135.00 123.20 125.36 71,438 +0.36(+0.29%)
Jun 16, 2020 124.00 129.00 122.20 125.00 59,239 +1.00(+0.81%)
Jun 15, 2020 126.00 130.00 122.00 124.00 59,357 -0.80(-0.64%)
Jun 12, 2020 140.00 140.40 123.00 124.80 62,567 -11.20(-8.24%)
Jun 11, 2020 126.00 146.00 122.00 136.00 106,877 +4.06(+3.08%)
Jun 10, 2020 148.00 148.00 120.06 131.94 68,016 -10.06(-7.08%)
Jun 09, 2020 146.00 152.00 138.00 142.00 71,599 -4.00(-2.74%)
Jun 08, 2020 144.00 148.00 136.00 146.00 84,214 +10.00(+7.35%)
Jun 05, 2020 130.00 142.40 127.00 136.00 101,190 +6.00(+4.62%)
Jun 04, 2020 132.00 132.40 126.10 130.00 24,068 -0.50(-0.38%)
Jun 03, 2020 132.30 132.30 128.00 130.50 16,374 -1.50(-1.14%)
Jun 02, 2020 134.00 134.00 130.00 132.00 14,896 -0.60(-0.45%)
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.