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 )

0.1671 +0.0220 (+15.16%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 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 (%)
Sep 28, 2018 403200 409600 371200 377600 0 -6400.00(-1.67%)
Sep 27, 2018 409600 434240 384000 384000 0 -25600.00(-6.25%)
Sep 26, 2018 409600 422400 390400 409600 0 -2624.00(-0.64%)
Sep 25, 2018 435200 441600 403200 412224 0 -4096.00(-0.98%)
Sep 24, 2018 390400 436800 390400 416320 0 +4800.00(+1.17%)
Sep 21, 2018 441600 441600 406400 411520 0 -13248.00(-3.12%)
Sep 20, 2018 441600 441600 409600 424768 0 -16704.00(-3.78%)
Sep 19, 2018 456960 460800 384384 441472 0 +6272.00(+1.44%)
Sep 18, 2018 473600 486400 422400 435200 0 +38400.00(+9.68%)
Sep 17, 2018 467200 492800 396800 396800 0 -57600.00(-12.68%)
Sep 14, 2018 480000 499200 454400 454400 0 -21056.00(-4.43%)
Sep 13, 2018 512000 537536 475456 475456 0 -55744.00(-10.49%)
Sep 12, 2018 518400 563200 512000 531200 0 +6400.00(+1.22%)
Sep 11, 2018 524800 524800 480000 524800 0 -64.00(-0.01%)
Sep 10, 2018 569600 582400 515200 524864 0 -127936.00(-19.60%)
Sep 07, 2018 652800 672000 595200 652800 1 +0.00(+0.00%)
Sep 06, 2018 672000 672000 620800 652800 0 -6400.00(-0.97%)
Sep 05, 2018 665600 684800 652800 659200 0 -6400.00(-0.96%)
Sep 04, 2018 684800 684800 652800 665600 0 -19200.00(-2.80%)
Aug 31, 2018 684800 684800 684800 0 +38400.00(+5.94%)
Aug 30, 2018 646400 659200 640000 646400 0 -12800.00(-1.94%)
Aug 29, 2018 691200 691200 646400 659200 0 -19200.00(-2.83%)
Aug 28, 2018 704000 704000 646400 678400 0 -12800.00(-1.85%)
Aug 27, 2018 652800 697600 640000 691200 0 +25600.00(+3.85%)
Aug 24, 2018 704000 710400 640000 665600 1 -57600.00(-7.96%)
Aug 23, 2018 768000 768000 691200 723200 1 -38400.00(-5.04%)
Aug 22, 2018 812800 819200 736000 761600 2 -70400.00(-8.46%)
Aug 21, 2018 921600 1004800 812800 832000 18 +32000.00(+4.00%)
Aug 20, 2018 768000 908800 755200 800000 4 +25600.00(+3.31%)
Aug 17, 2018 768000 800000 736000 774400 0 +12800.00(+1.68%)
Aug 16, 2018 748800 806400 716800 761600 0 +19200.00(+2.59%)
Aug 15, 2018 659200 947200 640000 742400 4 +89600.00(+13.73%)
Aug 14, 2018 672000 684800 640000 652800 0 -19200.00(-2.86%)
Aug 13, 2018 704000 704000 646400 672000 0 +0.00(+0.00%)
Aug 10, 2018 736000 736000 640000 672000 0 -64000.00(-8.70%)
Aug 09, 2018 723200 761600 710400 736000 0 +6400.00(+0.88%)
Aug 08, 2018 729600 736000 691200 729600 0 +19200.00(+2.70%)
Aug 07, 2018 684800 736000 684800 710400 0 +6400.00(+0.91%)
Aug 06, 2018 736000 736000 697600 704000 0 -19200.00(-2.65%)
Aug 03, 2018 742400 761600 684800 723200 0 +0.00(+0.00%)
Aug 02, 2018 704000 736000 678400 723200 0 +6400.00(+0.89%)
Aug 01, 2018 780800 780800 704000 716800 0 -38400.00(-5.08%)
Jul 31, 2018 806400 806400 678400 755200 0 -12800.00(-1.67%)
Jul 30, 2018 806400 832000 710400 768000 1 -96000.00(-11.11%)
Jul 27, 2018 569600 1017600 569600 864000 9 -1661180.00(-65.78%)
Jul 26, 2018 2592000 2592000 2496000 2525180 0 -41220.00(-1.61%)
Jul 25, 2018 2528000 2598400 2483200 2566400 0 +51200.00(+2.04%)
Jul 24, 2018 2624000 2662400 2483200 2515200 0 -121600.00(-4.61%)
Jul 23, 2018 2630400 2694400 2572800 2636800 0 -19200.00(-0.72%)
Jul 20, 2018 2662400 2739200 2560000 2656000 0 -25600.00(-0.95%)
Jul 19, 2018 2675200 2777600 2585600 2681600 0 +25600.00(+0.96%)
Jul 18, 2018 2745600 2784000 2553600 2656000 0 -83200.00(-3.04%)
Jul 17, 2018 2688000 2777600 2572800 2739200 0 +64000.00(+2.39%)
Jul 16, 2018 3014400 3074180 2636800 2675200 6 +147200.00(+5.82%)
Jul 13, 2018 2560000 2668800 2515200 2528000 0 -25600.00(-1.00%)
Jul 12, 2018 2515200 2585600 2393340 2553600 0 +19200.00(+0.76%)
Jul 11, 2018 2515200 2608000 2464000 2534400 0 +19200.00(+0.76%)
Jul 10, 2018 2425600 2547200 2381440 2515200 0 +134400.00(+5.65%)
Jul 09, 2018 2592000 2592000 2304000 2380800 0 -209600.00(-8.09%)
Jul 06, 2018 2681600 2758340 2560000 2590400 0 -84800.00(-3.17%)
Jul 05, 2018 2636800 2681600 2624000 2675200 0 +38400.00(+1.46%)
Jul 03, 2018 2636800 2636800 2636800 0 -32000.00(-1.20%)
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.