Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tonix Pharmaceuticals Holding Corp. - Common Stock (NQ:TNXP)

17.35 -0.10 (-0.57%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 2, 2025 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 (%)
Apr 01, 2025 19.26 19.34 16.51 17.45 1,206,719 -0.43(-2.38%)
Mar 31, 2025 18.42 23.28 17.85 17.88 1,885,114 -2.30(-11.38%)
Mar 28, 2025 25.77 25.77 19.42 20.17 2,147,280 -6.50(-24.37%)
Mar 27, 2025 28.31 28.94 24.35 26.67 1,112,316 -2.09(-7.27%)
Mar 26, 2025 29.74 31.87 27.50 28.76 1,060,742 -1.01(-3.39%)
Mar 25, 2025 31.27 31.50 27.04 29.77 1,907,774 -0.74(-2.43%)
Mar 24, 2025 28.90 37.83 26.55 30.51 7,406,545 +7.48(+32.48%)
Mar 21, 2025 18.36 23.98 18.36 23.03 3,486,292 +4.84(+26.61%)
Mar 20, 2025 16.72 18.83 16.64 18.19 1,457,476 +1.72(+10.44%)
Mar 19, 2025 19.43 19.80 16.08 16.47 1,894,978 -4.06(-19.78%)
Mar 18, 2025 16.00 21.70 15.51 20.53 2,641,056 +4.25(+26.11%)
Mar 17, 2025 15.30 16.50 15.03 16.28 673,958 +1.28(+8.53%)
Mar 14, 2025 13.50 15.67 13.50 15.00 979,167 +1.36(+9.97%)
Mar 13, 2025 13.15 14.09 12.80 13.64 328,599 +0.23(+1.72%)
Mar 12, 2025 13.84 14.06 12.99 13.41 440,258 -0.22(-1.61%)
Mar 11, 2025 13.53 13.67 12.35 13.63 775,619 +0.16(+1.19%)
Mar 10, 2025 13.68 15.90 13.29 13.47 2,282,161 +0.45(+3.46%)
Mar 07, 2025 14.60 15.30 12.66 13.02 2,106,022 -1.61(-11.00%)
Mar 06, 2025 10.85 18.63 10.80 14.63 16,041,912 +3.67(+33.49%)
Mar 05, 2025 8.110 11.70 8.100 10.96 2,716,089 +3.16(+40.51%)
Mar 04, 2025 7.370 7.913 6.760 7.800 391,375 +0.42(+5.69%)
Mar 03, 2025 7.790 7.979 7.310 7.380 230,327 -0.48(-6.11%)
Feb 28, 2025 8.010 8.100 7.540 7.860 284,331 -0.32(-3.91%)
Feb 27, 2025 8.420 8.600 8.020 8.180 176,954 -0.25(-2.97%)
Feb 26, 2025 7.970 9.139 7.865 8.430 384,843 +0.38(+4.72%)
Feb 25, 2025 8.610 8.710 7.930 8.050 609,219 -0.72(-8.21%)
Feb 24, 2025 9.200 9.422 8.260 8.770 513,235 -0.40(-4.36%)
Feb 21, 2025 9.900 10.40 9.020 9.170 616,869 -0.50(-5.17%)
Feb 20, 2025 9.810 10.80 9.405 9.670 657,364 -0.33(-3.30%)
Feb 19, 2025 10.90 10.90 9.720 10.00 824,464 -0.95(-8.68%)
Feb 18, 2025 11.95 11.95 10.85 10.95 771,385 -1.00(-8.37%)
Feb 14, 2025 11.45 12.01 11.24 11.95 375,486 +0.52(+4.55%)
Feb 13, 2025 11.50 12.42 11.43 11.43 558,182 -0.07(-0.61%)
Feb 12, 2025 11.50 12.25 11.18 11.50 581,899 -0.44(-3.69%)
Feb 11, 2025 11.74 12.21 11.21 11.94 750,646 +0.00(+0.00%)
Feb 10, 2025 12.55 12.75 11.70 11.94 1,500,512 -0.45(-3.63%)
Feb 07, 2025 13.71 18.40 12.02 12.39 10,612,453 +1.15(+10.23%)
Feb 06, 2025 14.60 15.12 10.82 11.24 2,064,503 -3.74(-24.97%)
Feb 05, 2025 14.21 18.00 13.71 14.98 2,047,843 -0.23(-1.51%)
Feb 04, 2025 17.53 17.80 15.00 15.21 1,408,853 -4.28(-21.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.