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 )

0.1317 +0.0130 (+10.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.2300 0.2430 15,696,832 +0.02(+8.82%)
Jan 28, 2022 0.2200 0.2260 0.2103 0.2233 14,365,646 +0.01(+2.71%)
Jan 27, 2022 0.2500 0.2524 0.2134 0.2174 21,433,472 -0.02(-10.31%)
Jan 26, 2022 0.2503 0.2616 0.2379 0.2424 19,738,844 -0.00(-1.14%)
Jan 25, 2022 0.2351 0.2500 0.2322 0.2452 15,302,380 +0.01(+4.83%)
Jan 24, 2022 0.2100 0.2464 0.2004 0.2339 21,536,784 -0.00(-0.04%)
Jan 21, 2022 0.2575 0.2575 0.2280 0.2340 24,169,588 -0.02(-7.22%)
Jan 20, 2022 0.2695 0.2710 0.2500 0.2522 16,312,575 -0.02(-6.49%)
Jan 19, 2022 0.2841 0.2850 0.2620 0.2697 12,011,280 -0.01(-3.06%)
Jan 18, 2022 0.2800 0.2887 0.2701 0.2782 10,968,554 -0.01(-2.73%)
Jan 14, 2022 0.2860 0 -0.00(-0.45%)
Jan 13, 2022 0.3073 0.3078 0.2870 0.2873 13,494,498 -0.02(-6.72%)
Jan 12, 2022 0.3291 0.3350 0.3000 0.3080 14,792,557 -0.02(-5.64%)
Jan 11, 2022 0.3258 0.3363 0.3170 0.3264 8,645,462 +0.01(+1.68%)
Jan 10, 2022 0.3303 0.3324 0.3150 0.3210 9,314,808 -0.02(-5.14%)
Jan 07, 2022 0.3409 0.3500 0.3290 0.3384 7,200,114 -0.00(-0.09%)
Jan 06, 2022 0.3507 0.3550 0.3346 0.3387 9,996,606 -0.01(-3.31%)
Jan 05, 2022 0.3745 0.3774 0.3500 0.3503 10,108,258 -0.02(-6.36%)
Jan 04, 2022 0.4089 0.4250 0.3631 0.3741 16,701,716 -0.02(-5.70%)
Jan 03, 2022 0.3731 0.3978 0.3590 0.3967 19,708,232 +0.04(+10.90%)
Dec 31, 2021 0.3637 0.3680 0.3558 0.3577 13,782,170 -0.01(-1.65%)
Dec 30, 2021 0.3664 0.3749 0.3615 0.3637 12,863,342 -0.00(-0.16%)
Dec 29, 2021 0.3900 0.3900 0.3610 0.3643 11,642,320 -0.03(-6.88%)
Dec 28, 2021 0.3900 0.4000 0.3890 0.3912 8,572,318 -0.00(-0.13%)
Dec 27, 2021 0.4008 0.4008 0.3872 0.3917 8,929,659 -0.01(-2.10%)
Dec 23, 2021 0.3971 0.4179 0.3925 0.4001 10,386,513 -0.00(-0.32%)
Dec 22, 2021 0.3900 0.4050 0.3850 0.4014 10,176,952 +0.01(+2.66%)
Dec 21, 2021 0.3926 0.3999 0.3861 0.3910 10,296,019 -0.01(-1.51%)
Dec 20, 2021 0.4100 0.4174 0.3900 0.3970 13,878,237 -0.02(-4.27%)
Dec 17, 2021 0.4100 0.4392 0.4050 0.4147 24,707,992 +0.00(+0.27%)
Dec 16, 2021 0.4398 0.4400 0.4080 0.4136 13,148,541 -0.02(-5.53%)
Dec 15, 2021 0.4183 0.4400 0.4028 0.4378 18,089,338 +0.04(+9.45%)
Dec 14, 2021 0.4100 0.4280 0.3960 0.4000 12,524,933 -0.01(-3.61%)
Dec 13, 2021 0.3830 0.4330 0.3801 0.4150 31,556,280 +0.03(+8.41%)
Dec 10, 2021 0.4050 0.4079 0.3802 0.3828 27,749,888 -0.02(-4.42%)
Dec 09, 2021 0.4399 0.4450 0.4005 0.4005 25,692,506 -0.05(-10.26%)
Dec 08, 2021 0.4318 0.4489 0.4210 0.4463 11,225,678 +0.01(+3.43%)
Dec 07, 2021 0.4200 0.4480 0.4157 0.4315 17,601,500 +0.02(+5.32%)
Dec 06, 2021 0.4075 0.4260 0.4002 0.4097 21,253,628 -0.01(-1.28%)
Dec 03, 2021 0.4300 0.4399 0.4101 0.4150 10,759,712 -0.02(-5.21%)
Dec 02, 2021 0.4100 0.4439 0.4100 0.4378 14,647,793 +0.01(+2.55%)
Dec 01, 2021 0.4646 0.4690 0.4250 0.4269 29,573,680 -0.04(-9.02%)
Nov 30, 2021 0.4802 0.4895 0.4664 0.4692 20,631,020 -0.01(-1.68%)
Nov 29, 2021 0.5200 0.5230 0.4759 0.4772 38,405,488 -0.03(-5.50%)
Nov 26, 2021 0.4921 0.5100 0.4809 0.5050 24,924,946 +0.03(+6.18%)
Nov 24, 2021 0.4875 0.4946 0.4611 0.4756 34,726,508 -0.01(-2.58%)
Nov 23, 2021 0.5627 0.5670 0.4801 0.4882 77,977,000 +0.02(+4.88%)
Nov 22, 2021 0.4909 0.4909 0.4550 0.4655 24,701,196 -0.02(-3.84%)
Nov 19, 2021 0.5000 0.5095 0.4820 0.4841 20,077,364 -0.02(-4.20%)
Nov 18, 2021 0.5335 0.5066 0.5007 0.5053 15,329,366 -0.02(-4.26%)
Nov 17, 2021 0.5410 0.5500 0.5220 0.5278 14,009,831 -0.02(-3.28%)
Nov 16, 2021 0.5650 0.5655 0.5410 0.5457 12,451,928 -0.03(-5.60%)
Nov 15, 2021 0.5500 0.5847 0.5410 0.5781 21,117,814 +0.04(+6.62%)
Nov 12, 2021 0.5438 0.5470 0.5256 0.5422 12,026,789 +0.00(+0.37%)
Nov 11, 2021 0.5525 0.5595 0.5400 0.5402 13,227,822 -0.00(-0.88%)
Nov 10, 2021 0.5750 0.5450 12,496,159 -0.04(-7.47%)
Nov 09, 2021 0.5800 0.6071 0.5621 0.5890 16,256,026 +0.03(+5.76%)
Nov 08, 2021 0.5500 0.5684 0.5490 0.5569 15,994,209 +0.01(+1.57%)
Nov 05, 2021 0.5583 0.5698 0.5400 0.5483 14,702,039 -0.01(-2.23%)
Nov 04, 2021 0.5700 0.5756 0.5570 0.5608 7,259,786 -0.00(-0.81%)
Nov 03, 2021 0.5600 0.5700 0.5512 0.5654 9,861,513 +0.00(+0.77%)
Nov 02, 2021 0.5790 0.5790 0.5500 0.5611 7,670,532 -0.02(-3.26%)
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.