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 )

0.5730 +0.0030 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 588.80 588.80 531.20 534.40 1,053 -48.00(-8.24%)
May 30, 2019 592.00 604.80 550.40 582.40 929 -16.00(-2.67%)
May 29, 2019 608.00 617.60 582.40 598.40 626 +6.40(+1.08%)
May 28, 2019 640.00 649.60 579.20 592.00 1,326 -57.60(-8.87%)
May 24, 2019 624.00 652.80 601.41 649.60 1,398 +41.60(+6.84%)
May 23, 2019 720.00 796.80 582.40 608.00 24,043 -41.60(-6.40%)
May 22, 2019 569.60 665.60 544.00 649.60 3,654 +102.37(+18.71%)
May 21, 2019 505.60 550.40 496.00 547.23 2,123 +48.03(+9.62%)
May 20, 2019 512.00 524.80 496.00 499.20 621 -25.60(-4.88%)
May 17, 2019 537.60 544.00 512.00 524.80 340 -12.80(-2.38%)
May 16, 2019 579.20 595.20 521.60 537.60 814 -38.40(-6.67%)
May 15, 2019 576.00 579.20 560.00 576.00 305 -3.20(-0.55%)
May 14, 2019 585.60 598.40 576.00 579.20 565 +0.00(+0.00%)
May 13, 2019 608.00 624.00 576.00 579.20 574 -60.80(-9.50%)
May 10, 2019 636.80 647.49 608.00 640.00 425 +6.40(+1.01%)
May 09, 2019 646.40 656.00 630.40 633.60 258 -19.20(-2.94%)
May 08, 2019 665.60 665.60 640.00 652.80 215 +12.80(+2.00%)
May 07, 2019 646.40 662.40 624.00 640.00 759 -16.00(-2.44%)
May 06, 2019 649.60 662.40 636.22 656.00 352 -16.00(-2.38%)
May 03, 2019 649.60 694.40 649.60 672.00 454 +25.60(+3.96%)
May 02, 2019 656.00 675.20 633.60 646.40 778 -19.20(-2.88%)
May 01, 2019 684.80 697.41 659.20 665.60 363 -32.00(-4.59%)
Apr 30, 2019 704.00 704.00 646.40 697.60 626 -6.40(-0.91%)
Apr 29, 2019 713.60 713.60 672.00 704.00 586 -16.00(-2.22%)
Apr 26, 2019 704.00 720.00 688.00 720.00 264 +12.80(+1.81%)
Apr 25, 2019 707.20 726.40 692.77 707.20 279 -3.20(-0.45%)
Apr 24, 2019 723.20 739.20 710.40 710.40 435 -28.80(-3.90%)
Apr 23, 2019 742.40 812.80 672.00 739.20 2,289 -9.60(-1.28%)
Apr 22, 2019 752.00 768.00 713.60 748.80 2,930 -12.80(-1.68%)
Apr 18, 2019 816.00 816.00 742.14 761.60 1,208 -16.00(-2.06%)
Apr 17, 2019 780.80 784.70 727.20 777.60 586 +0.00(+0.00%)
Apr 16, 2019 796.80 796.80 761.60 777.60 500 -6.40(-0.82%)
Apr 15, 2019 803.20 816.00 771.20 784.00 345 -19.20(-2.39%)
Apr 12, 2019 832.00 838.40 784.00 803.20 706 -28.80(-3.46%)
Apr 11, 2019 848.00 848.00 809.60 832.00 793 -16.00(-1.89%)
Apr 10, 2019 851.20 857.60 825.60 848.00 671 +6.40(+0.76%)
Apr 09, 2019 844.80 880.00 825.60 841.60 896 +35.20(+4.37%)
Apr 08, 2019 851.20 867.20 825.60 806.40 1,679 -60.80(-7.01%)
Apr 05, 2019 886.40 899.20 835.20 867.20 4,056 -32.00(-3.56%)
Apr 04, 2019 896.00 1005 835.20 899.20 52,019 +153.60(+20.60%)
Apr 03, 2019 768.00 796.80 742.40 745.60 804 -22.40(-2.92%)
Apr 02, 2019 806.40 816.00 768.00 768.00 656 -35.20(-4.38%)
Apr 01, 2019 796.80 825.60 774.40 803.20 976 +32.00(+4.15%)
Mar 29, 2019 787.20 815.26 758.40 771.20 511 -22.40(-2.82%)
Mar 28, 2019 835.20 838.40 784.00 793.60 1,026 -19.20(-2.36%)
Mar 27, 2019 774.40 822.40 755.20 812.80 819 +38.40(+4.96%)
Mar 26, 2019 752.00 787.20 736.00 774.40 757 +22.40(+2.98%)
Mar 25, 2019 736.00 764.80 713.60 752.00 1,196 +9.60(+1.29%)
Mar 22, 2019 793.60 822.37 742.40 742.40 1,865 -60.80(-7.57%)
Mar 21, 2019 780.80 819.20 768.00 803.20 1,263 +19.20(+2.45%)
Mar 20, 2019 835.20 860.80 784.00 784.00 2,186 -57.60(-6.84%)
Mar 19, 2019 870.40 899.20 835.20 841.60 2,047 -57.60(-6.41%)
Mar 18, 2019 835.20 937.60 832.00 899.20 2,510 -22.40(-2.43%)
Mar 15, 2019 1005 1005 899.20 921.60 3,326 -92.80(-9.15%)
Mar 14, 2019 832.00 1037 831.81 1014 7,993 +188.80(+22.87%)
Mar 13, 2019 905.60 950.40 825.60 825.60 5,803 -124.80(-13.13%)
Mar 12, 2019 1024 1050 931.20 950.40 7,672 -128.00(-11.87%)
Mar 11, 2019 1251 1318 937.60 1078 55,148 +182.40(+20.36%)
Mar 08, 2019 1126 1344 809.60 896.00 95,783 +211.20(+30.84%)
Mar 07, 2019 595.20 697.60 595.20 684.80 9,750 +112.00(+19.55%)
Mar 06, 2019 576.00 592.00 553.60 572.80 1,748 -3.20(-0.56%)
Mar 05, 2019 585.60 595.20 576.00 576.00 973 -16.00(-2.70%)
Mar 04, 2019 617.60 662.40 556.80 592.00 3,688 -48.00(-7.50%)
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.