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 )

0.5448 USD -0.0352 (-6.07%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.130 1.155 1.100 1.140 5,912,600 -0.01(-0.87%)
Apr 29, 2021 1.170 1.170 1.090 1.150 6,444,430 +0.01(+0.88%)
Apr 28, 2021 1.090 1.180 1.060 1.140 9,772,182 +0.05(+4.59%)
Apr 27, 2021 1.110 1.130 1.070 1.090 7,985,768 -0.01(-0.91%)
Apr 26, 2021 1.020 1.100 1.000 1.100 11,365,908 +0.06(+5.77%)
Apr 23, 2021 1.020 1.050 1.010 1.040 7,083,600 +0.01(+0.97%)
Apr 22, 2021 1.020 1.090 1.000 1.030 13,920,155 +0.01(+0.98%)
Apr 21, 2021 0.9500 1.050 0.9300 1.020 9,911,373 +0.02(+2.00%)
Apr 20, 2021 1.090 1.100 0.9636 1.000 11,726,356 -0.08(-7.41%)
Apr 19, 2021 1.120 1.170 1.030 1.080 39,176,906 +0.10(+10.20%)
Apr 16, 2021 1.000 1.010 0.9350 0.9800 13,368,300 -0.06(-5.77%)
Apr 15, 2021 1.090 1.130 1.010 1.040 10,291,900 -0.05(-4.59%)
Apr 14, 2021 1.080 1.130 1.070 1.090 5,655,259 +0.00(+0.00%)
Apr 13, 2021 1.080 1.120 1.040 1.090 8,268,266 +0.00(+0.00%)
Apr 12, 2021 1.180 1.200 1.080 1.090 12,149,697 -0.09(-7.63%)
Apr 09, 2021 1.150 1.240 1.140 1.180 9,384,500 +0.02(+1.72%)
Apr 08, 2021 1.170 1.200 1.150 1.160 6,285,897 +0.00(+0.00%)
Apr 07, 2021 1.200 1.220 1.150 1.160 10,832,259 -0.05(-4.13%)
Apr 06, 2021 1.190 1.240 1.180 1.210 7,168,413 +0.01(+0.83%)
Apr 05, 2021 1.200 1.250 1.180 1.200 8,650,452 -0.02(-1.64%)
Apr 01, 2021 1.290 1.295 1.200 1.220 10,020,300 -0.06(-4.69%)
Mar 31, 2021 1.250 1.310 1.230 1.280 11,162,923 +0.03(+2.40%)
Mar 30, 2021 1.200 1.270 1.150 1.250 10,028,587 +0.04(+3.31%)
Mar 29, 2021 1.250 1.270 1.200 1.210 9,781,628 -0.06(-4.72%)
Mar 26, 2021 1.300 1.310 1.230 1.270 9,042,400 -0.04(-3.05%)
Mar 25, 2021 1.180 1.340 1.160 1.310 14,886,042 +0.07(+5.65%)
Mar 24, 2021 1.350 1.370 1.220 1.240 14,731,245 -0.14(-10.14%)
Mar 23, 2021 1.440 1.450 1.330 1.380 16,849,820 -0.11(-7.38%)
Mar 22, 2021 1.450 1.520 1.380 1.490 30,151,634 +0.04(+2.76%)
Mar 19, 2021 1.430 1.490 1.400 1.450 27,415,400 +0.08(+5.84%)
Mar 18, 2021 1.470 1.510 1.350 1.370 27,228,428 -0.13(-8.67%)
Mar 17, 2021 1.440 1.590 1.330 1.500 121,646,725 +0.23(+18.11%)
Mar 16, 2021 1.330 1.330 1.220 1.270 14,044,055 -0.04(-3.05%)
Mar 15, 2021 1.310 1.370 1.250 1.310 16,557,064 +0.04(+3.15%)
Mar 12, 2021 1.170 1.300 1.150 1.270 13,996,400 +0.07(+5.83%)
Mar 11, 2021 1.170 1.220 1.140 1.200 12,779,121 +0.06(+5.26%)
Mar 10, 2021 1.190 1.210 1.090 1.140 16,045,219 -0.01(-0.87%)
Mar 09, 2021 1.060 1.230 1.030 1.150 39,124,825 +0.13(+12.75%)
Mar 08, 2021 1.047 1.100 1.010 1.020 12,696,433 +0.00(+0.00%)
Mar 05, 2021 0.9800 1.025 0.8100 1.020 23,654,900 +0.05(+5.37%)
Mar 04, 2021 1.100 1.150 0.9500 0.9680 29,763,225 -0.16(-14.34%)
Mar 03, 2021 1.200 1.210 1.090 1.130 15,715,167 -0.09(-7.38%)
Mar 02, 2021 1.230 1.280 1.210 1.220 11,310,237 +0.00(+0.00%)
Mar 01, 2021 1.250 1.250 1.200 1.220 11,722,780 +0.03(+2.52%)
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%)
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.