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 )

0.1475 -0.0024 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2018 806400 806400 678400 755200 0 -12800.00(-1.67%)
Jul 30, 2018 806400 832000 710400 768000 1 -96000.00(-11.11%)
Jul 27, 2018 569600 1017600 569600 864000 9 -1661180.00(-65.78%)
Jul 26, 2018 2592000 2592000 2496000 2525180 0 -41220.00(-1.61%)
Jul 25, 2018 2528000 2598400 2483200 2566400 0 +51200.00(+2.04%)
Jul 24, 2018 2624000 2662400 2483200 2515200 0 -121600.00(-4.61%)
Jul 23, 2018 2630400 2694400 2572800 2636800 0 -19200.00(-0.72%)
Jul 20, 2018 2662400 2739200 2560000 2656000 0 -25600.00(-0.95%)
Jul 19, 2018 2675200 2777600 2585600 2681600 0 +25600.00(+0.96%)
Jul 18, 2018 2745600 2784000 2553600 2656000 0 -83200.00(-3.04%)
Jul 17, 2018 2688000 2777600 2572800 2739200 0 +64000.00(+2.39%)
Jul 16, 2018 3014400 3074180 2636800 2675200 6 +147200.00(+5.82%)
Jul 13, 2018 2560000 2668800 2515200 2528000 0 -25600.00(-1.00%)
Jul 12, 2018 2515200 2585600 2393340 2553600 0 +19200.00(+0.76%)
Jul 11, 2018 2515200 2608000 2464000 2534400 0 +19200.00(+0.76%)
Jul 10, 2018 2425600 2547200 2381440 2515200 0 +134400.00(+5.65%)
Jul 09, 2018 2592000 2592000 2304000 2380800 0 -209600.00(-8.09%)
Jul 06, 2018 2681600 2758340 2560000 2590400 0 -84800.00(-3.17%)
Jul 05, 2018 2636800 2681600 2624000 2675200 0 +38400.00(+1.46%)
Jul 03, 2018 2636800 2636800 2636800 0 -32000.00(-1.20%)
Jul 02, 2018 2816000 2867140 2592000 2668800 0 -179200.00(-6.29%)
Jun 29, 2018 2944000 3040000 2764800 2848000 0 -83200.00(-2.84%)
Jun 28, 2018 2944000 2977280 2864000 2931200 0 -6400.00(-0.22%)
Jun 27, 2018 2969600 3017600 2860860 2937600 0 -12800.00(-0.43%)
Jun 26, 2018 2880000 2982400 2765440 2950400 0 +89600.00(+3.13%)
Jun 25, 2018 2918400 2940100 2764800 2860800 0 -89600.00(-3.04%)
Jun 22, 2018 3104000 3129600 2937600 2950400 0 -134400.00(-4.36%)
Jun 21, 2018 3072000 3078400 3027200 3084800 0 +32000.00(+1.05%)
Jun 20, 2018 2995200 3052800 2951040 3052800 0 +108800.00(+3.70%)
Jun 19, 2018 2944000 2969600 2899200 2944000 0 +0.00(+0.00%)
Jun 18, 2018 2822400 3020800 2784640 2944000 0 +121600.00(+4.31%)
Jun 15, 2018 2828800 2521600 2822400 0 +300800.00(+11.93%)
Jun 14, 2018 2624000 2700800 2499200 2521600 0 -102400.00(-3.90%)
Jun 13, 2018 2694400 2713600 2575230 2624000 0 -96000.00(-3.53%)
Jun 12, 2018 2745600 2835200 2688060 2720000 0 -19200.00(-0.70%)
Jun 11, 2018 2912000 2919100 2624000 2739200 0 -121600.00(-4.25%)
Jun 08, 2018 2873600 2873600 2662460 2860800 0 +236800.00(+9.02%)
Jun 07, 2018 2553600 3270400 2547200 2624000 1 +57600.00(+2.24%)
Jun 06, 2018 2291200 2700800 2291200 2566400 0 +352000.00(+15.90%)
Jun 05, 2018 2169600 2252800 2144000 2214400 0 +64000.00(+2.98%)
Jun 04, 2018 2144000 2208000 2102400 2150400 0 +6400.00(+0.30%)
Jun 01, 2018 2169600 2169600 2073600 2144000 0 -51200.00(-2.33%)
May 31, 2018 2086400 2195200 2067200 2195200 0 +121600.00(+5.86%)
May 30, 2018 2067200 2150400 2067200 2073600 0 +25600.00(+1.25%)
May 29, 2018 1952000 2073600 1952000 2048000 0 +70400.00(+3.56%)
May 25, 2018 1977600 1977600 1977600 0 -6400.00(-0.32%)
May 24, 2018 2048000 2079870 1920000 1984000 0 -3200.00(-0.16%)
May 23, 2018 2131200 2131200 1952000 1987200 0 -99200.00(-4.75%)
May 22, 2018 2011460 2146690 2011460 2086400 0 +38400.00(+1.88%)
May 21, 2018 1984000 2098430 1939840 2048000 0 +76800.00(+3.90%)
May 18, 2018 1888000 1971200 1875200 1971200 0 +102400.00(+5.48%)
May 17, 2018 1869440 1894400 1868800 1868800 0 -6400.00(-0.34%)
May 16, 2018 1913600 1920000 1856000 1875200 0 +0.00(+0.00%)
May 15, 2018 1856000 1920000 1830400 1875200 0 +28670.00(+1.55%)
May 14, 2018 1766400 1856000 1766400 1846530 0 +80130.00(+4.54%)
May 11, 2018 1836800 1836800 1728000 1766400 0 -51200.00(-2.82%)
May 10, 2018 1830400 1849600 1804800 1817600 0 -6400.00(-0.35%)
May 09, 2018 1862400 1888000 1804160 1824000 0 -32000.00(-1.72%)
May 08, 2018 1920000 1920000 1798400 1856000 0 -38400.00(-2.03%)
May 07, 2018 1920000 1981060 1888640 1894400 0 -32000.00(-1.66%)
May 04, 2018 1824000 1939200 1804800 1926400 0 +115200.00(+6.36%)
May 03, 2018 1856000 1894400 1804800 1811200 0 -89600.00(-4.71%)
May 02, 2018 1952000 1952000 1888380 1900800 0 -115200.00(-5.71%)
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.