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 )

0.5700 USD +0.0210 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.240 1.270 1.120 1.190 16,051,900 -0.03(-2.46%)
Feb 25, 2021 1.340 1.400 1.170 1.220 27,113,366 -0.03(-2.40%)
Feb 24, 2021 1.240 1.360 1.240 1.250 18,118,826 +0.03(+2.46%)
Feb 23, 2021 1.150 1.240 1.000 1.220 37,376,387 -0.07(-5.43%)
Feb 22, 2021 1.370 1.410 1.290 1.290 21,983,129 -0.13(-9.15%)
Feb 19, 2021 1.440 1.540 1.360 1.420 23,001,800 -0.04(-2.74%)
Feb 18, 2021 1.560 1.600 1.390 1.460 37,464,214 -0.22(-13.10%)
Feb 17, 2021 1.750 1.760 1.580 1.680 32,585,241 -0.09(-5.08%)
Feb 16, 2021 1.870 1.940 1.740 1.770 35,520,667 -0.05(-2.75%)
Feb 12, 2021 1.840 1.990 1.700 1.820 45,469,300 -0.18(-9.00%)
Feb 11, 2021 1.780 2.120 1.700 2.000 126,954,925 +0.37(+22.70%)
Feb 10, 2021 1.680 1.700 1.420 1.630 69,864,506 +0.02(+1.24%)
Feb 09, 2021 1.730 1.790 1.580 1.610 133,660,037 +0.06(+3.87%)
Feb 08, 2021 1.660 1.660 1.330 1.550 151,126,163 +0.28(+22.05%)
Feb 05, 2021 1.330 1.355 1.160 1.270 37,388,300 -0.06(-4.51%)
Feb 04, 2021 1.410 1.550 1.210 1.330 128,767,662 +0.13(+10.83%)
Feb 03, 2021 1.020 1.270 1.000 1.200 86,939,144 +0.15(+14.29%)
Feb 02, 2021 0.9900 1.060 0.9500 1.050 39,375,562 +0.08(+8.25%)
Feb 01, 2021 0.9800 1.000 0.9300 0.9700 20,125,866 -0.01(-0.88%)
Jan 29, 2021 0.9902 1.070 0.9660 0.9786 32,195,200 -0.00(-0.14%)
Jan 28, 2021 0.9600 1.010 0.9100 0.9800 40,532,509 +0.03(+3.16%)
Jan 27, 2021 0.9200 1.040 0.8800 0.9500 45,129,837 -0.04(-4.04%)
Jan 26, 2021 1.040 1.050 0.9900 0.9900 24,419,645 -0.03(-2.94%)
Jan 25, 2021 1.050 1.120 0.9700 1.020 38,573,684 -0.01(-0.97%)
Jan 22, 2021 0.9700 1.070 0.9650 1.030 36,312,200 +0.05(+5.10%)
Jan 21, 2021 0.9550 1.020 0.9300 0.9800 38,873,116 +0.05(+5.51%)
Jan 20, 2021 0.9310 0.9550 0.8820 0.9288 24,097,953 +0.02(+1.85%)
Jan 19, 2021 0.9100 0.9540 0.8511 0.9119 31,925,463 +0.00(+0.21%)
Jan 15, 2021 0.9200 0.9500 0.8800 0.9100 30,253,400 -0.05(-5.21%)
Jan 14, 2021 1.030 1.070 0.9000 0.9600 48,916,631 -0.04(-3.99%)
Jan 13, 2021 1.045 1.150 0.9400 0.9999 96,724,981 +0.07(+8.10%)
Jan 12, 2021 0.8500 0.9900 0.8305 0.9250 112,178,162 +0.11(+13.50%)
Jan 11, 2021 0.9215 1.150 0.7705 0.8150 156,634,438 -0.02(-2.74%)
Jan 08, 2021 0.8100 0.8401 0.7950 0.8380 22,305,500 +0.05(+6.35%)
Jan 07, 2021 0.7860 0.8190 0.7630 0.7880 16,836,331 +0.03(+3.68%)
Jan 06, 2021 0.8200 0.8200 0.7400 0.7600 23,707,019 -0.06(-7.32%)
Jan 05, 2021 0.7700 0.8500 0.7600 0.8200 50,271,156 +0.10(+14.69%)
Jan 04, 2021 0.6700 0.7200 0.6500 0.7150 27,832,275 +0.04(+5.93%)
Dec 31, 2020 0.6750 0.6750 0.6750 14,618,444 -0.01(-0.74%)
Dec 30, 2020 0.6500 0.7000 0.6400 0.6800 14,618,444 +0.03(+3.82%)
Dec 29, 2020 0.6979 0.7073 0.6405 0.6550 15,389,293 -0.04(-6.16%)
Dec 28, 2020 0.7120 0.7250 0.6700 0.6980 22,064,901 +0.03(+4.96%)
Dec 24, 2020 0.8000 0.8400 0.6506 0.6650 54,093,500 +0.01(+0.76%)
Dec 23, 2020 0.6216 0.6830 0.6011 0.6600 38,690,416 +0.09(+15.51%)
Dec 22, 2020 0.5875 0.5950 0.5599 0.5714 10,763,841 +0.00(+0.25%)
Dec 21, 2020 0.5600 0.5900 0.5400 0.5700 13,770,019 -0.02(-3.98%)
Dec 18, 2020 0.6100 0.6350 0.5936 0.5936 9,151,600 -0.02(-3.23%)
Dec 17, 2020 0.5900 0.6250 0.5826 0.6134 8,393,670 +0.03(+5.76%)
Dec 16, 2020 0.6000 0.6000 0.5700 0.5800 9,971,059 -0.02(-3.33%)
Dec 15, 2020 0.5800 0.6600 0.5600 0.6000 30,535,934 +0.02(+3.09%)
Dec 14, 2020 0.6001 0.6150 0.5810 0.5820 8,386,385 -0.02(-3.06%)
Dec 11, 2020 0.6180 0.6300 0.6000 0.6004 9,468,400 -0.01(-2.37%)
Dec 10, 2020 0.6456 0.6476 0.6130 0.6150 8,229,291 -0.03(-4.65%)
Dec 09, 2020 0.6350 0.6750 0.6200 0.6450 17,023,261 -0.00(-0.62%)
Dec 08, 2020 0.7000 0.7000 0.6466 0.6490 22,610,637 -0.05(-7.29%)
Dec 07, 2020 1.020 1.020 0.6905 0.7000 148,588,295 +0.07(+11.11%)
Dec 04, 2020 0.6390 0.6510 0.6080 0.6300 10,153,600 +0.02(+2.87%)
Dec 03, 2020 0.6340 0.6349 0.6020 0.6124 3,597,576 -0.01(-2.17%)
Dec 02, 2020 0.6150 0.6596 0.5810 0.6260 10,849,436 +0.01(+0.97%)
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.