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 )

0.1451 -0.0019 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 30, 2019 26547 27520 23680 25318 2 -1088.00(-4.12%)
Sep 27, 2019 26880 27475 25600 26406 1 -134.40(-0.51%)
Sep 26, 2019 27514 27514 25683 26541 1 -531.20(-1.96%)
Sep 25, 2019 28467 29440 26464 27072 1 -1408.00(-4.94%)
Sep 24, 2019 30720 30720 27200 28480 2 -953.60(-3.24%)
Sep 23, 2019 28800 30080 27520 29434 2 -140.80(-0.48%)
Sep 20, 2019 28864 29747 28864 29574 2 +134.40(+0.46%)
Sep 19, 2019 32640 32640 29440 29440 5 -1280.00(-4.17%)
Sep 18, 2019 32000 32000 30080 30720 7 -1920.00(-5.88%)
Sep 17, 2019 34560 34560 30080 32640 18 +1920.00(+6.25%)
Sep 16, 2019 31360 31360 30080 30720 7 +550.40(+1.82%)
Sep 13, 2019 30086 31104 29440 30170 1 +83.20(+0.28%)
Sep 12, 2019 30400 31104 29862 30086 1 -633.60(-2.06%)
Sep 11, 2019 29760 32576 29760 30720 2 -742.40(-2.36%)
Sep 10, 2019 33152 33824 31360 31462 2 -1817.60(-5.46%)
Sep 09, 2019 32000 33280 29440 33280 4 +1107.20(+3.44%)
Sep 06, 2019 27386 33280 26886 32173 10 +5177.60(+19.18%)
Sep 05, 2019 26240 28160 26240 26995 1 +115.20(+0.43%)
Sep 04, 2019 26880 28160 26240 26880 3 +896.00(+3.45%)
Sep 03, 2019 29440 29440 25792 25984 3 -1664.00(-6.02%)
Aug 30, 2019 26880 27648 25606 27648 2 +1408.00(+5.37%)
Aug 29, 2019 27520 27520 25600 26240 2 -268.80(-1.01%)
Aug 28, 2019 25600 27520 25600 26509 2 -371.20(-1.38%)
Aug 27, 2019 27238 27782 25600 26880 2 -640.00(-2.33%)
Aug 26, 2019 26880 27520 23680 27520 7 +640.00(+2.38%)
Aug 23, 2019 28819 28928 26880 26880 5 -1920.00(-6.67%)
Aug 22, 2019 30790 31360 28224 28800 9 -2560.00(-8.16%)
Aug 21, 2019 33280 34496 29440 31360 19 -1280.00(-3.92%)
Aug 20, 2019 37120 37760 31360 32640 136 +2841.60(+9.54%)
Aug 19, 2019 29651 30656 28877 29798 1 +486.40(+1.66%)
Aug 16, 2019 29658 29658 28160 29312 0 -128.00(-0.43%)
Aug 15, 2019 28800 29632 28160 29440 1 +1177.60(+4.17%)
Aug 14, 2019 28595 30125 27840 28262 2 -1177.60(-4.00%)
Aug 13, 2019 28160 30720 28160 29440 1 +448.00(+1.55%)
Aug 12, 2019 29440 29440 27840 28992 2 -448.00(-1.52%)
Aug 09, 2019 31360 31360 27526 29440 1 -230.40(-0.78%)
Aug 08, 2019 27648 30080 27648 29670 2 +1510.40(+5.36%)
Aug 07, 2019 29440 29440 27520 28160 3 -1280.00(-4.35%)
Aug 06, 2019 32288 32416 28800 29440 4 -1280.00(-4.17%)
Aug 05, 2019 32640 32640 30080 30720 4 -1862.40(-5.72%)
Aug 02, 2019 33856 34816 32250 32582 1 -473.60(-1.43%)
Aug 01, 2019 34560 36480 32934 33056 5 -864.00(-2.55%)
Jul 31, 2019 32640 36480 32640 33920 6 +915.20(+2.77%)
Jul 30, 2019 32640 33280 30720 33005 7 +288.00(+0.88%)
Jul 29, 2019 35616 36038 32717 32717 7 -1843.20(-5.33%)
Jul 26, 2019 35200 35840 34176 34560 7 -1024.00(-2.88%)
Jul 25, 2019 37261 37754 35200 35584 39 -678.40(-1.87%)
Jul 24, 2019 35904 36262 34586 36262 9 +281.60(+0.78%)
Jul 23, 2019 36480 37120 35200 35981 15 -627.20(-1.71%)
Jul 22, 2019 37120 37696 36480 36608 10 -1075.20(-2.85%)
Jul 19, 2019 37696 37696 36480 37683 9 +595.20(+1.60%)
Jul 18, 2019 36589 37555 36480 37088 11 +608.00(+1.67%)
Jul 17, 2019 36480 37760 36480 36480 16 +0.00(+0.00%)
Jul 16, 2019 37120 37760 36480 36480 79 -24992.00(-40.66%)
Jul 15, 2019 69760 69760 59520 61472 27 -10848.00(-15.00%)
Jul 12, 2019 76800 78086 66259 72320 6 -3200.00(-4.24%)
Jul 11, 2019 74240 76160 61440 75520 17 +1920.00(+2.61%)
Jul 10, 2019 72960 77440 71821 73600 3 +1280.00(+1.77%)
Jul 09, 2019 77440 78720 68480 72320 4 -5120.00(-6.61%)
Jul 08, 2019 78080 80640 76800 77440 4 -3200.00(-3.97%)
Jul 05, 2019 81920 83200 78080 80640 1 -1280.00(-1.56%)
Jul 03, 2019 85120 85760 81715 81920 1 -3200.00(-3.76%)
Jul 02, 2019 90240 90240 84480 85120 2 +0.00(+0.00%)
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.