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 )

0.2340 USD -0.0182 (-7.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 376.00 383.00 373.00 377.00 692 +1.00(+0.27%)
Aug 30, 2017 378.00 381.00 352.00 376.00 1,335 -3.00(-0.79%)
Aug 29, 2017 390.00 390.00 373.10 379.00 537 -9.00(-2.32%)
Aug 28, 2017 373.00 390.00 365.20 388.00 1,096 +13.00(+3.47%)
Aug 25, 2017 372.00 381.00 365.37 375.00 976 +8.00(+2.18%)
Aug 24, 2017 331.00 372.00 328.68 367.00 2,541 +38.00(+11.55%)
Aug 23, 2017 320.00 337.00 311.88 329.00 1,396 +8.00(+2.49%)
Aug 22, 2017 304.00 325.00 298.90 321.00 3,727 +17.00(+5.59%)
Aug 21, 2017 305.00 318.00 301.00 304.00 2,294 +9.00(+3.05%)
Aug 18, 2017 320.00 326.00 291.00 295.00 2,526 -2.00(-0.67%)
Aug 17, 2017 297.00 309.00 291.00 297.00 875 -4.00(-1.33%)
Aug 16, 2017 290.00 301.00 286.00 301.00 946 +16.00(+5.61%)
Aug 15, 2017 310.00 314.00 285.00 285.00 1,923 -28.00(-8.95%)
Aug 14, 2017 318.00 325.00 302.10 313.00 1,557 -2.00(-0.63%)
Aug 11, 2017 328.00 331.02 315.00 315.00 1,187 -14.00(-4.26%)
Aug 10, 2017 340.10 346.00 315.00 329.00 1,705 -12.00(-3.52%)
Aug 09, 2017 346.00 360.00 339.00 341.00 1,240 -8.00(-2.29%)
Aug 08, 2017 348.00 350.00 340.00 349.00 878 +1.00(+0.29%)
Aug 07, 2017 368.00 373.00 347.00 348.00 949 -21.00(-5.69%)
Aug 04, 2017 343.00 374.00 338.00 369.00 1,462 +28.00(+8.21%)
Aug 03, 2017 365.00 365.00 337.10 341.00 2,094 -19.00(-5.28%)
Aug 02, 2017 381.00 382.00 350.00 360.00 2,269 -31.00(-7.93%)
Aug 01, 2017 397.00 400.50 388.00 391.00 467 -2.00(-0.51%)
Jul 31, 2017 394.00 401.00 390.00 393.00 388 +0.00(+0.00%)
Jul 28, 2017 386.00 400.50 386.00 393.00 271 +3.00(+0.77%)
Jul 27, 2017 399.00 399.00 387.00 390.00 1,065 -7.00(-1.76%)
Jul 26, 2017 418.00 419.90 396.00 397.00 1,335 -21.00(-5.02%)
Jul 25, 2017 419.67 421.48 413.00 418.00 324 +0.00(+0.00%)
Jul 24, 2017 429.00 429.99 412.32 418.00 957 -11.00(-2.56%)
Jul 21, 2017 427.00 431.00 426.00 429.00 390 +2.00(+0.47%)
Jul 20, 2017 433.00 434.00 426.00 427.00 960 -5.00(-1.16%)
Jul 19, 2017 432.00 436.00 429.00 432.00 508 +1.00(+0.23%)
Jul 18, 2017 433.00 433.00 428.00 431.00 621 -3.00(-0.69%)
Jul 17, 2017 432.00 439.00 431.00 434.00 350 -1.00(-0.23%)
Jul 14, 2017 433.00 434.00 430.00 435.00 232 +2.50(+0.58%)
Jul 13, 2017 431.00 439.00 429.00 432.50 511 -1.50(-0.35%)
Jul 12, 2017 435.00 436.00 426.00 434.00 140 +2.00(+0.46%)
Jul 11, 2017 435.00 438.00 430.00 432.00 320 -2.00(-0.46%)
Jul 10, 2017 432.00 443.00 425.00 434.00 1,150 -1.00(-0.23%)
Jul 07, 2017 424.00 436.00 421.92 435.00 453 +8.00(+1.87%)
Jul 06, 2017 449.00 449.00 425.00 427.00 1,619 -13.00(-2.95%)
Jul 05, 2017 435.00 441.97 433.50 440.00 655 +2.00(+0.46%)
Jul 03, 2017 435.00 442.30 435.00 438.00 657 +5.00(+1.15%)
Jun 30, 2017 422.00 435.00 420.00 433.00 1,051 +11.00(+2.61%)
Jun 29, 2017 436.00 440.00 415.00 422.00 1,114 -14.00(-3.21%)
Jun 28, 2017 432.00 442.00 430.00 436.00 1,591 +10.00(+2.35%)
Jun 27, 2017 433.00 445.00 426.00 426.00 1,304 -7.00(-1.62%)
Jun 26, 2017 448.00 453.00 430.00 433.00 3,515 +3.00(+0.70%)
Jun 23, 2017 434.00 441.00 425.00 430.00 1,198 -7.00(-1.60%)
Jun 22, 2017 425.00 445.00 425.00 437.00 864 +11.00(+2.58%)
Jun 21, 2017 432.00 446.00 422.00 426.00 2,378 +8.00(+1.91%)
Jun 20, 2017 425.00 425.00 415.00 418.00 517 -7.00(-1.65%)
Jun 19, 2017 420.00 425.00 410.00 425.00 1,034 +12.00(+2.91%)
Jun 16, 2017 409.00 423.10 402.00 413.00 1,454 +5.00(+1.23%)
Jun 15, 2017 415.00 430.00 408.00 408.00 1,064 -17.00(-4.00%)
Jun 14, 2017 420.00 430.00 415.00 425.00 723 +8.00(+1.92%)
Jun 13, 2017 415.00 432.00 415.00 417.00 1,004 +2.00(+0.48%)
Jun 12, 2017 405.00 420.00 405.00 415.00 564 +8.00(+1.97%)
Jun 09, 2017 419.00 420.00 402.00 407.00 1,978 -14.00(-3.33%)
Jun 08, 2017 425.00 433.00 410.00 421.00 1,207 -2.00(-0.47%)
Jun 07, 2017 425.00 437.00 418.00 423.00 716 -4.00(-0.94%)
Jun 06, 2017 425.00 435.00 417.01 427.00 1,076 +0.00(+0.00%)
Jun 05, 2017 435.00 441.00 420.00 427.00 1,541 -13.00(-2.95%)
Jun 02, 2017 430.00 443.00 427.00 440.00 1,641 +6.00(+1.38%)
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.