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 )

0.1499 +0.0048 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2019 22400 22400 17664 18797 15 -3481.60(-15.63%)
Oct 30, 2019 22240 23040 21126 22278 2 -89.60(-0.40%)
Oct 29, 2019 22752 23840 22080 22368 4 +608.00(+2.79%)
Oct 28, 2019 25504 25536 21120 21760 6 -3744.00(-14.68%)
Oct 25, 2019 24320 25594 24320 25504 3 +518.40(+2.07%)
Oct 24, 2019 26240 26240 23680 24986 4 -1376.00(-5.22%)
Oct 23, 2019 25350 26880 23667 26362 16 +1427.20(+5.72%)
Oct 22, 2019 24960 25594 23936 24934 3 -25.60(-0.10%)
Oct 21, 2019 26240 27520 24320 24960 10 -4460.80(-15.16%)
Oct 18, 2019 29971 29971 27648 29421 1 +620.80(+2.16%)
Oct 17, 2019 27520 30016 27520 28800 1 -428.80(-1.47%)
Oct 16, 2019 29254 31360 27520 29229 1 -1491.20(-4.85%)
Oct 15, 2019 28800 32000 27520 30720 4 +1926.40(+6.69%)
Oct 14, 2019 28800 29139 28160 28794 2 +1126.40(+4.07%)
Oct 11, 2019 28160 28160 27520 27667 1 +582.40(+2.15%)
Oct 10, 2019 29440 29440 26880 27085 1 -83.20(-0.31%)
Oct 09, 2019 28800 28800 26630 27168 1 -1491.20(-5.20%)
Oct 08, 2019 27520 29760 26368 28659 2 +947.20(+3.42%)
Oct 07, 2019 27379 28154 25664 27712 1 +51.20(+0.19%)
Oct 04, 2019 26963 28160 26310 27661 1 +1286.40(+4.88%)
Oct 03, 2019 30592 31360 24960 26374 3 -1152.00(-4.19%)
Oct 02, 2019 25600 28800 24390 27526 4 +3136.00(+12.86%)
Oct 01, 2019 25606 26016 24000 24390 1 -928.00(-3.67%)
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%)
Jul 01, 2019 88960 99200 85120 85120 5 -2560.00(-2.92%)
Jun 28, 2019 86400 91520 86144 87680 1 +0.00(+0.00%)
Jun 27, 2019 87680 90880 80640 87680 2 +0.00(+0.00%)
Jun 26, 2019 88320 92800 85120 87680 4 +640.00(+0.74%)
Jun 25, 2019 83840 88525 81920 87040 2 +2560.00(+3.03%)
Jun 24, 2019 90240 92800 80000 84480 3 -6400.00(-7.04%)
Jun 21, 2019 96000 96640 90240 90880 3 -7040.00(-7.19%)
Jun 20, 2019 101760 102400 97920 97920 1 -3200.00(-3.16%)
Jun 19, 2019 99200 104333 96000 101120 4 -13440.00(-11.73%)
Jun 18, 2019 101760 114560 101120 114560 3 +12800.00(+12.58%)
Jun 17, 2019 101760 105600 99699 101760 1 +0.00(+0.00%)
Jun 14, 2019 105600 105600 99840 101760 1 -3840.00(-3.64%)
Jun 13, 2019 104320 108160 102400 105600 4 +4480.00(+4.43%)
Jun 12, 2019 102400 102400 97920 101120 1 -1280.00(-1.25%)
Jun 11, 2019 102400 104320 97920 102400 1 +0.00(+0.00%)
Jun 10, 2019 101760 104960 100160 102400 1 +640.00(+0.63%)
Jun 07, 2019 103680 103680 99840 101760 0 +0.00(+0.00%)
Jun 06, 2019 103680 105600 101120 101760 2 -1280.00(-1.24%)
Jun 05, 2019 108160 110080 102400 103040 2 -5760.00(-5.29%)
Jun 04, 2019 106880 110720 104960 108800 1 +2560.00(+2.41%)
Jun 03, 2019 106240 108800 103680 106240 3 -640.00(-0.60%)
May 31, 2019 117760 117760 106240 106880 5 -9600.00(-8.24%)
May 30, 2019 118400 120960 110080 116480 4 -3200.00(-2.67%)
May 29, 2019 121600 123520 116480 119680 3 +1280.00(+1.08%)
May 28, 2019 128000 129920 115840 118400 6 -11520.00(-8.87%)
May 24, 2019 124800 130560 120282 129920 6 +8320.00(+6.84%)
May 23, 2019 144000 159360 116480 121600 120 -8320.00(-6.40%)
May 22, 2019 113920 133120 108800 129920 18 +20474.00(+18.71%)
May 21, 2019 101120 110080 99200 109446 10 +9606.00(+9.62%)
May 20, 2019 102400 104960 99200 99840 3 -5120.00(-4.88%)
May 17, 2019 107520 108800 102400 104960 1 -2560.00(-2.38%)
May 16, 2019 115840 119040 104320 107520 4 -7680.00(-6.67%)
May 15, 2019 115200 115840 112000 115200 1 -640.00(-0.55%)
May 14, 2019 117120 119680 115200 115840 2 +0.00(+0.00%)
May 13, 2019 121600 124800 115200 115840 2 -12160.00(-9.50%)
May 10, 2019 127360 129498 121600 128000 2 +1280.00(+1.01%)
May 09, 2019 129280 131200 126080 126720 1 -3840.00(-2.94%)
May 08, 2019 133120 133120 128000 130560 1 +2560.00(+2.00%)
May 07, 2019 129280 132480 124800 128000 3 -3200.00(-2.44%)
May 06, 2019 129920 132480 127245 131200 1 -3200.00(-2.38%)
May 03, 2019 129920 138880 129920 134400 2 +5120.00(+3.96%)
May 02, 2019 131200 135040 126720 129280 3 -3840.00(-2.88%)
May 01, 2019 136960 139482 131840 133120 1 -6400.00(-4.59%)
Apr 30, 2019 140800 140800 129280 139520 3 -1280.00(-0.91%)
Apr 29, 2019 142720 142720 134400 140800 2 -3200.00(-2.22%)
Apr 26, 2019 140800 144000 137600 144000 1 +2560.00(+1.81%)
Apr 25, 2019 141440 145280 138554 141440 1 -640.00(-0.45%)
Apr 24, 2019 144640 147840 142080 142080 2 -5760.00(-3.90%)
Apr 23, 2019 148480 162560 134400 147840 11 -1920.00(-1.28%)
Apr 22, 2019 150400 153600 142720 149760 14 -2560.00(-1.68%)
Apr 18, 2019 163200 163200 148429 152320 6 -3200.00(-2.06%)
Apr 17, 2019 156160 156941 145440 155520 2 +0.00(+0.00%)
Apr 16, 2019 159360 159360 152320 155520 2 -1280.00(-0.82%)
Apr 15, 2019 160640 163200 154240 156800 1 -3840.00(-2.39%)
Apr 12, 2019 166400 167680 156800 160640 3 -5760.00(-3.46%)
Apr 11, 2019 169600 169600 161920 166400 3 -3200.00(-1.89%)
Apr 10, 2019 170240 171520 165120 169600 3 +1280.00(+0.76%)
Apr 09, 2019 168960 176000 165120 168320 4 +7040.00(+4.37%)
Apr 08, 2019 170240 173440 165120 161280 8 -12160.00(-7.01%)
Apr 05, 2019 177280 179840 167040 173440 20 -6400.00(-3.56%)
Apr 04, 2019 179200 200960 167040 179840 260 +30720.00(+20.60%)
Apr 03, 2019 153600 159360 148480 149120 4 -4480.00(-2.92%)
Apr 02, 2019 161280 163200 153600 153600 3 -7040.00(-4.38%)
Apr 01, 2019 159360 165120 154880 160640 4 +6400.00(+4.15%)
Mar 29, 2019 157440 163053 151680 154240 2 -4480.00(-2.82%)
Mar 28, 2019 167040 167680 156800 158720 5 -3840.00(-2.36%)
Mar 27, 2019 154880 164480 151040 162560 4 +7680.00(+4.96%)
Mar 26, 2019 150400 157440 147200 154880 3 +4480.00(+2.98%)
Mar 25, 2019 147200 152960 142720 150400 5 +1920.00(+1.29%)
Mar 22, 2019 158720 164474 148480 148480 9 -12160.00(-7.57%)
Mar 21, 2019 156160 163840 153600 160640 6 +3840.00(+2.45%)
Mar 20, 2019 167040 172160 156800 156800 10 -11520.00(-6.84%)
Mar 19, 2019 174080 179840 167040 168320 10 -11520.00(-6.41%)
Mar 18, 2019 167040 187520 166400 179840 12 -4480.00(-2.43%)
Mar 15, 2019 200960 200960 179840 184320 16 -18560.00(-9.15%)
Mar 14, 2019 166400 207360 166362 202880 39 +37760.00(+22.87%)
Mar 13, 2019 181120 190080 165120 165120 29 -24960.00(-13.13%)
Mar 12, 2019 204800 209920 186240 190080 38 -25600.00(-11.87%)
Mar 11, 2019 250240 263680 187520 215680 275 +36480.00(+20.36%)
Mar 08, 2019 225280 268800 161920 179200 478 +42240.00(+30.84%)
Mar 07, 2019 119040 139520 119040 136960 48 +22400.00(+19.55%)
Mar 06, 2019 115200 118400 110720 114560 8 -640.00(-0.56%)
Mar 05, 2019 117120 119040 115200 115200 4 -3200.00(-2.70%)
Mar 04, 2019 123520 132480 111360 118400 18 -9600.00(-7.50%)
Mar 01, 2019 119680 133120 119680 128000 39 +8320.00(+6.95%)
Feb 28, 2019 124800 127360 117888 119680 3 -6400.00(-5.08%)
Feb 27, 2019 122240 133120 120960 126080 14 +5120.00(+4.23%)
Feb 26, 2019 120320 122880 117760 120960 1 -640.00(-0.53%)
Feb 25, 2019 123520 124800 117120 121600 3 -1280.00(-1.04%)
Feb 22, 2019 127360 127360 122240 122880 2 -2560.00(-2.04%)
Feb 21, 2019 124160 126720 122880 125440 1 +0.00(+0.00%)
Feb 20, 2019 122880 126080 122240 125440 2 +1280.00(+1.03%)
Feb 19, 2019 124160 126080 122240 124160 0 +0.00(+0.00%)
Feb 15, 2019 119040 126720 119040 124160 4 +5120.00(+4.30%)
Feb 14, 2019 118400 120320 115840 119040 1 -640.00(-0.53%)
Feb 13, 2019 118400 121600 115200 119680 1 +1920.00(+1.63%)
Feb 12, 2019 120960 121606 117120 117760 2 -2560.00(-2.13%)
Feb 11, 2019 122240 123520 119040 120320 2 -1920.00(-1.57%)
Feb 08, 2019 128000 129280 122240 122240 2 -7040.00(-5.45%)
Feb 07, 2019 129280 131200 124800 129280 2 -1280.00(-0.98%)
Feb 06, 2019 131200 132480 124160 130560 2 -1920.00(-1.45%)
Feb 05, 2019 133120 135680 129280 132480 4 +640.00(+0.49%)
Feb 04, 2019 124160 134400 122880 131840 9 +5760.00(+4.57%)
Feb 01, 2019 123520 128000 116480 126080 2 +1920.00(+1.55%)
Jan 31, 2019 129280 131430 108800 124160 8 -4480.00(-3.48%)
Jan 30, 2019 126080 132480 125440 128640 1 +1280.00(+1.01%)
Jan 29, 2019 129920 129920 123526 127360 2 -2560.00(-1.97%)
Jan 28, 2019 126720 138880 122880 129920 10 +3200.00(+2.53%)
Jan 25, 2019 121600 131200 121600 126720 3 +5120.00(+4.21%)
Jan 24, 2019 124160 124160 120384 121600 0 +0.00(+0.00%)
Jan 23, 2019 123520 126080 119680 121600 2 -1920.00(-1.55%)
Jan 22, 2019 133760 133760 122880 123520 3 -8320.00(-6.31%)
Jan 18, 2019 131840 135040 128640 131840 3 +0.00(+0.00%)
Jan 17, 2019 133760 138880 131200 131840 2 -3840.00(-2.83%)
Jan 16, 2019 140800 141440 128640 135680 7 -6400.00(-4.50%)
Jan 15, 2019 151680 160000 138240 142080 14 -8960.00(-5.93%)
Jan 14, 2019 135040 153600 131840 151040 13 +14720.00(+10.80%)
Jan 11, 2019 136960 140800 135040 136320 1 +0.00(+0.00%)
Jan 10, 2019 140160 140742 134400 136320 2 -6400.00(-4.48%)
Jan 09, 2019 136960 148480 132480 142720 8 +5760.00(+4.21%)
Jan 08, 2019 133760 140800 131200 136960 10 +4480.00(+3.38%)
Jan 07, 2019 140800 142720 127360 132480 12 -5760.00(-4.17%)
Jan 04, 2019 133760 146560 131840 138240 26 +5760.00(+4.35%)
Jan 03, 2019 139520 140800 131200 132480 11 -10880.00(-7.59%)
Jan 02, 2019 136320 149120 131200 143360 8 +2560.00(+1.82%)
Dec 31, 2018 125440 144000 124800 140800 2 +15360.00(+12.24%)
Dec 28, 2018 126720 129280 124160 125440 1 -2560.00(-2.00%)
Dec 27, 2018 126080 130560 117760 128000 1 -3200.00(-2.44%)
Dec 26, 2018 117120 135040 117120 131200 3 +14080.00(+12.02%)
Dec 24, 2018 128000 128000 108800 117120 1 -14720.00(-11.17%)
Dec 21, 2018 134400 135680 119680 131840 4 -5760.00(-4.19%)
Dec 20, 2018 151680 151680 134400 137600 2 -15680.00(-10.23%)
Dec 19, 2018 154880 160000 144000 153280 2 -960.00(-0.62%)
Dec 18, 2018 161920 167680 150400 154240 1 -7680.00(-4.74%)
Dec 17, 2018 177920 181760 160000 161920 3 -17920.00(-9.96%)
Dec 14, 2018 175360 183040 170880 179840 3 +5120.00(+2.93%)
Dec 13, 2018 185600 186880 173440 174720 3 -12160.00(-6.51%)
Dec 12, 2018 177280 186880 174720 186880 7 +5760.00(+3.18%)
Dec 11, 2018 185600 185600 176000 181120 5 +7040.00(+4.04%)
Dec 10, 2018 185600 187520 168960 174080 7 -14080.00(-7.48%)
Dec 07, 2018 400000 463360 181760 188160 88 -13440.00(-6.67%)
Dec 06, 2018 252160 252160 193920 201600 11 -68480.00(-25.36%)
Dec 04, 2018 264960 275200 256000 270080 3 +11520.00(+4.46%)
Dec 03, 2018 272000 279680 238080 258560 14 -73600.00(-22.16%)
Nov 30, 2018 425600 425600 323200 332160 19 -113920.00(-25.54%)
Nov 29, 2018 461440 614400 405120 446080 339 +202880.00(+83.42%)
Nov 28, 2018 280960 317440 217600 243200 25 -25600.00(-9.52%)
Nov 27, 2018 256000 275200 224000 268800 4 -21888.00(-7.53%)
Nov 26, 2018 293568 300736 284800 290688 0 +2688.00(+0.93%)
Nov 23, 2018 288000 307200 288000 288000 1 -7040.00(-2.39%)
Nov 21, 2018 295040 295040 295040 0 -12160.00(-3.96%)
Nov 20, 2018 320000 320000 288000 307200 2 -12800.00(-4.00%)
Nov 19, 2018 339200 351360 307200 320000 1 -12800.00(-3.85%)
Nov 16, 2018 332800 352000 300800 332800 4 +6336.00(+1.94%)
Nov 15, 2018 324160 339200 307264 326464 1 -12096.00(-3.57%)
Nov 14, 2018 352000 356160 305280 338560 0 -7040.00(-2.04%)
Nov 13, 2018 377600 377600 332800 345600 1 -25600.00(-6.90%)
Nov 12, 2018 371200 390400 352000 371200 1 +0.00(+0.00%)
Nov 09, 2018 416000 416000 371200 371200 1 -44800.00(-10.77%)
Nov 08, 2018 403200 422400 390400 416000 1 +640.00(+0.15%)
Nov 07, 2018 499200 505600 409664 415360 4 -13440.00(-3.13%)
Nov 06, 2018 435200 435200 403200 428800 2 +12800.00(+3.08%)
Nov 05, 2018 428800 435200 390400 416000 0 -9600.00(-2.26%)
Nov 02, 2018 448000 448000 396800 425600 1 -9600.00(-2.21%)
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.