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 )

0.1860 -0.1409 (-43.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 76800 79600 74000 74030 2 -2770.00(-3.61%)
Oct 30, 2017 78200 79980 74200 76800 5 -1000.00(-1.29%)
Oct 27, 2017 76000 78800 74432 77800 2 +2200.00(+2.91%)
Oct 26, 2017 75782 77800 70800 75600 4 +600.00(+0.80%)
Oct 25, 2017 73200 76400 69000 75000 7 +2200.00(+3.02%)
Oct 24, 2017 79000 80586 72400 72800 7 -6600.00(-8.31%)
Oct 23, 2017 81800 82000 78200 79400 3 -2200.00(-2.70%)
Oct 20, 2017 82580 83000 81200 81600 3 -800.00(-0.97%)
Oct 19, 2017 82000 83000 80202 82400 1 +200.00(+0.24%)
Oct 18, 2017 83800 85610 79000 82200 6 -600.00(-0.72%)
Oct 17, 2017 92000 92200 82000 82800 6 -6400.00(-7.17%)
Oct 16, 2017 91800 93000 89000 89200 2 -2400.00(-2.62%)
Oct 13, 2017 92000 93900 89000 91600 3 -800.00(-0.87%)
Oct 12, 2017 94200 95200 91220 92400 3 -1800.00(-1.91%)
Oct 11, 2017 95200 96400 93206 94200 2 -400.00(-0.42%)
Oct 10, 2017 95000 97608 93000 94600 5 -200.00(-0.21%)
Oct 09, 2017 97400 98440 94200 94800 4 -1800.00(-1.86%)
Oct 06, 2017 93000 99800 93000 96600 8 +2600.00(+2.77%)
Oct 05, 2017 93400 95544 90000 94000 6 +200.00(+0.21%)
Oct 04, 2017 87600 94998 87600 93800 8 +6200.00(+7.08%)
Oct 03, 2017 87200 89000 86600 87600 2 +1400.00(+1.62%)
Oct 02, 2017 85000 89800 85000 86200 8 -5000.00(-5.48%)
Sep 29, 2017 86200 95400 86200 91200 13 +3200.00(+3.64%)
Sep 28, 2017 86000 88200 86000 88000 3 +1800.00(+2.09%)
Sep 27, 2017 83000 89780 83000 86200 7 +2200.00(+2.62%)
Sep 26, 2017 81600 85800 81600 84000 4 +2000.00(+2.44%)
Sep 25, 2017 81800 84300 80000 82000 5 -1000.00(-1.20%)
Sep 22, 2017 85400 87000 82400 83000 2 -2000.00(-2.35%)
Sep 21, 2017 85200 85800 84200 85000 1 +400.00(+0.47%)
Sep 20, 2017 85000 85800 84600 84600 3 -1400.00(-1.63%)
Sep 19, 2017 85000 88000 83800 86000 3 +1000.00(+1.18%)
Sep 18, 2017 84600 86000 83400 85000 5 +1200.00(+1.43%)
Sep 15, 2017 86000 86000 82692 83800 7 +2600.00(+3.20%)
Sep 14, 2017 83000 83800 79016 81200 3 -2400.00(-2.87%)
Sep 13, 2017 85600 86400 83000 83600 2 -1400.00(-1.65%)
Sep 12, 2017 83800 87100 83800 85000 3 -402.00(-0.47%)
Sep 11, 2017 84600 86638 82428 85402 9 +1402.00(+1.67%)
Sep 08, 2017 80600 84000 80200 84000 5 +2522.00(+3.10%)
Sep 07, 2017 83000 84052 78220 81478 2 -922.00(-1.12%)
Sep 06, 2017 77000 82800 77000 82400 5 +5002.00(+6.46%)
Sep 05, 2017 77200 80000 75800 77398 3 +198.00(+0.26%)
Sep 01, 2017 75600 77400 75402 77200 2 +1800.00(+2.39%)
Aug 31, 2017 75200 76600 74600 75400 3 +200.00(+0.27%)
Aug 30, 2017 75600 76200 70400 75200 6 -600.00(-0.79%)
Aug 29, 2017 78000 78000 74620 75800 2 -1800.00(-2.32%)
Aug 28, 2017 74600 78000 73040 77600 5 +2600.00(+3.47%)
Aug 25, 2017 74400 76200 73074 75000 4 +1600.00(+2.18%)
Aug 24, 2017 66200 74400 65736 73400 12 +7600.00(+11.55%)
Aug 23, 2017 64000 67400 62376 65800 6 +1600.00(+2.49%)
Aug 22, 2017 60800 65000 59780 64200 18 +3400.00(+5.59%)
Aug 21, 2017 61000 63600 60200 60800 11 +1800.00(+3.05%)
Aug 18, 2017 64000 65200 58200 59000 12 -400.00(-0.67%)
Aug 17, 2017 59400 61800 58200 59400 4 -800.00(-1.33%)
Aug 16, 2017 58000 60200 57200 60200 4 +3200.00(+5.61%)
Aug 15, 2017 62000 62800 57000 57000 9 -5600.00(-8.95%)
Aug 14, 2017 63600 65000 60420 62600 7 -400.00(-0.63%)
Aug 11, 2017 65600 66204 63000 63000 5 -2800.00(-4.26%)
Aug 10, 2017 68020 69200 63000 65800 8 -2400.00(-3.52%)
Aug 09, 2017 69200 72000 67800 68200 6 -1600.00(-2.29%)
Aug 08, 2017 69600 70000 68000 69800 4 +200.00(+0.29%)
Aug 07, 2017 73600 74600 69400 69600 4 -4200.00(-5.69%)
Aug 04, 2017 68600 74800 67600 73800 7 +5600.00(+8.21%)
Aug 03, 2017 73000 73000 67420 68200 10 -3800.00(-5.28%)
Aug 02, 2017 76200 76400 70000 72000 11 -6200.00(-7.93%)
Aug 01, 2017 79400 80100 77600 78200 2 -400.00(-0.51%)
Jul 31, 2017 78800 80200 78000 78600 1 +0.00(+0.00%)
Jul 28, 2017 77200 80100 77200 78600 1 +600.00(+0.77%)
Jul 27, 2017 79800 79800 77400 78000 5 -1400.00(-1.76%)
Jul 26, 2017 83600 83980 79200 79400 6 -4200.00(-5.02%)
Jul 25, 2017 83934 84296 82600 83600 1 +0.00(+0.00%)
Jul 24, 2017 85800 85998 82464 83600 4 -2200.00(-2.56%)
Jul 21, 2017 85400 86200 85200 85800 1 +400.00(+0.47%)
Jul 20, 2017 86600 86800 85200 85400 4 -1000.00(-1.16%)
Jul 19, 2017 86400 87200 85800 86400 2 +200.00(+0.23%)
Jul 18, 2017 86600 86600 85600 86200 3 -600.00(-0.69%)
Jul 17, 2017 86400 87800 86200 86800 1 -200.00(-0.23%)
Jul 14, 2017 86600 86800 86000 87000 1 +500.00(+0.58%)
Jul 13, 2017 86200 87800 85800 86500 2 -300.00(-0.35%)
Jul 12, 2017 87000 87200 85200 86800 0 +400.00(+0.46%)
Jul 11, 2017 87000 87600 86000 86400 1 -400.00(-0.46%)
Jul 10, 2017 86400 88600 85000 86800 5 -200.00(-0.23%)
Jul 07, 2017 84800 87200 84384 87000 2 +1600.00(+1.87%)
Jul 06, 2017 89800 89800 85000 85400 8 -2600.00(-2.95%)
Jul 05, 2017 87000 88394 86700 88000 3 +400.00(+0.46%)
Jul 03, 2017 87000 88460 87000 87600 3 +1000.00(+1.15%)
Jun 30, 2017 84400 87000 84000 86600 5 +2200.00(+2.61%)
Jun 29, 2017 87200 88000 83000 84400 5 -2800.00(-3.21%)
Jun 28, 2017 86400 88400 86000 87200 7 +2000.00(+2.35%)
Jun 27, 2017 86600 89000 85200 85200 6 -1400.00(-1.62%)
Jun 26, 2017 89600 90600 86000 86600 17 +600.00(+0.70%)
Jun 23, 2017 86800 88200 85000 86000 5 -1400.00(-1.60%)
Jun 22, 2017 85000 89000 85000 87400 4 +2200.00(+2.58%)
Jun 21, 2017 86400 89200 84400 85200 11 +1600.00(+1.91%)
Jun 20, 2017 85000 85000 83000 83600 2 -1400.00(-1.65%)
Jun 19, 2017 84000 85000 82000 85000 5 +2400.00(+2.91%)
Jun 16, 2017 81800 84620 80400 82600 7 +1000.00(+1.23%)
Jun 15, 2017 83000 86000 81600 81600 5 -3400.00(-4.00%)
Jun 14, 2017 84000 86000 83000 85000 3 +1600.00(+1.92%)
Jun 13, 2017 83000 86400 83000 83400 5 +400.00(+0.48%)
Jun 12, 2017 81000 84000 81000 83000 2 +1600.00(+1.97%)
Jun 09, 2017 83800 84000 80400 81400 9 -2800.00(-3.33%)
Jun 08, 2017 85000 86600 82000 84200 6 -400.00(-0.47%)
Jun 07, 2017 85000 87400 83600 84600 3 -800.00(-0.94%)
Jun 06, 2017 85000 87000 83402 85400 5 +0.00(+0.00%)
Jun 05, 2017 87000 88200 84000 85400 7 -2600.00(-2.95%)
Jun 02, 2017 86000 88600 85400 88000 8 +1200.00(+1.38%)
Jun 01, 2017 86600 89600 85200 86800 3 +600.00(+0.70%)
May 31, 2017 86000 87000 84126 86200 5 +800.00(+0.94%)
May 30, 2017 87800 87800 83000 85400 4 -3800.00(-4.26%)
May 26, 2017 86800 89200 85000 89200 4 +2200.00(+2.53%)
May 25, 2017 87000 87000 85000 87000 4 +600.00(+0.69%)
May 24, 2017 85400 87000 83400 86400 4 +1000.00(+1.17%)
May 23, 2017 86000 86000 83400 85400 4 -600.00(-0.70%)
May 22, 2017 87000 87198 81200 86000 14 -200.00(-0.23%)
May 19, 2017 86000 100000 84600 86200 191 +6200.00(+7.75%)
May 18, 2017 81200 81200 78700 80000 5 -1400.00(-1.72%)
May 17, 2017 82000 84600 79000 81400 9 -1200.00(-1.45%)
May 16, 2017 84200 86200 81400 82600 5 -1200.00(-1.43%)
May 15, 2017 81200 84600 81200 83800 3 +1600.00(+1.95%)
May 12, 2017 80200 82600 79612 82200 3 +2200.00(+2.75%)
May 11, 2017 83400 83400 80000 80000 3 -4000.00(-4.76%)
May 10, 2017 78000 84400 77962 84000 9 +4800.00(+6.06%)
May 09, 2017 78400 79200 77200 79200 5 +0.00(+0.00%)
May 08, 2017 80400 81200 78200 79200 5 -1600.00(-1.98%)
May 05, 2017 81400 81400 77600 80800 9 -800.00(-0.98%)
May 04, 2017 82000 83598 79800 81600 5 -1200.00(-1.45%)
May 03, 2017 82400 85000 78600 82800 10 -600.00(-0.72%)
May 02, 2017 91400 93000 82400 83400 21 -4200.00(-4.79%)
May 01, 2017 84000 89200 83600 87600 11 +4000.00(+4.78%)
Apr 28, 2017 81600 84600 81476 83600 8 +1400.00(+1.70%)
Apr 27, 2017 81600 83800 80742 82200 2 +400.00(+0.49%)
Apr 26, 2017 80400 81800 79200 81800 7 +800.00(+0.99%)
Apr 25, 2017 80000 82600 79800 81000 5 -600.00(-0.74%)
Apr 24, 2017 87000 87800 80800 81600 12 -3800.00(-4.45%)
Apr 21, 2017 86600 87800 83620 85400 7 -2400.00(-2.73%)
Apr 20, 2017 84000 89200 83400 87800 26 +3200.00(+3.78%)
Apr 19, 2017 83200 88800 82600 84600 14 +800.00(+0.95%)
Apr 18, 2017 84600 85600 83000 83800 13 -3200.00(-3.68%)
Apr 17, 2017 95200 96400 82600 87000 34 -8800.00(-9.19%)
Apr 13, 2017 94000 101000 91400 95800 23 +800.00(+0.84%)
Apr 12, 2017 92200 97800 90600 95000 39 +2800.00(+3.04%)
Apr 11, 2017 115600 116200 92200 92200 427 +6200.00(+7.21%)
Apr 10, 2017 86000 88800 82400 86000 20 -400.00(-0.46%)
Apr 07, 2017 81000 88000 80200 86400 35 +4600.00(+5.62%)
Apr 06, 2017 76400 83800 76298 81800 38 +4600.00(+5.96%)
Apr 05, 2017 81000 81998 76000 77200 43 -5200.00(-6.31%)
Apr 04, 2017 86200 90800 81200 82400 51 -6000.00(-6.79%)
Apr 03, 2017 91000 91800 86000 88400 54 -5000.00(-5.35%)
Mar 31, 2017 92000 95600 89000 93400 55 +600.00(+0.65%)
Mar 30, 2017 98800 103600 91800 92800 189 -18600.00(-16.70%)
Mar 29, 2017 155000 188000 109000 111400 1,515 +28600.00(+34.54%)
Mar 28, 2017 83800 83800 77442 82800 7 +1200.00(+1.47%)
Mar 27, 2017 76600 83000 74000 81600 7 +1800.00(+2.26%)
Mar 24, 2017 72600 79800 72600 79800 4 +6000.00(+8.13%)
Mar 23, 2017 69800 77246 69000 73800 5 +4000.00(+5.73%)
Mar 22, 2017 73000 73600 68670 69800 10 -4400.00(-5.93%)
Mar 21, 2017 78000 80000 74000 74200 4 -5000.00(-6.31%)
Mar 20, 2017 82000 82000 74002 79200 9 -3200.00(-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.