Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tonix Pharm Holdings (NQ: TNXP )

0.1685 +0.0085 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 2.969 2.969 2.812 2.819 101,911 -0.12(-4.06%)
Oct 28, 2022 2.886 2.949 2.812 2.938 150,027 +0.06(+2.20%)
Oct 27, 2022 3.000 3.061 2.812 2.875 295,030 -0.19(-6.08%)
Oct 26, 2022 3.188 3.188 3.016 3.061 203,082 -0.06(-1.84%)
Oct 25, 2022 3.125 3.250 3.062 3.119 260,476 +0.04(+1.16%)
Oct 24, 2022 3.266 3.286 3.050 3.083 158,336 -0.17(-5.10%)
Oct 21, 2022 3.188 3.266 3.125 3.249 145,897 +0.09(+2.93%)
Oct 20, 2022 3.113 3.344 3.038 3.156 161,702 +0.01(+0.32%)
Oct 19, 2022 3.200 3.200 3.094 3.146 113,544 -0.03(-0.81%)
Oct 18, 2022 3.250 3.331 3.144 3.172 145,681 +0.00(+0.00%)
Oct 17, 2022 3.062 3.188 3.001 3.172 194,105 +0.17(+5.84%)
Oct 14, 2022 3.125 3.179 2.951 2.997 169,640 -0.08(-2.68%)
Oct 13, 2022 3.031 3.093 2.941 3.079 184,653 -0.03(-0.87%)
Oct 12, 2022 3.125 3.164 3.033 3.106 119,096 +0.02(+0.55%)
Oct 11, 2022 3.062 3.219 3.062 3.089 122,814 -0.05(-1.63%)
Oct 10, 2022 3.138 3.204 3.031 3.141 212,149 -0.08(-2.41%)
Oct 07, 2022 3.438 3.500 3.213 3.218 147,522 -0.19(-5.59%)
Oct 06, 2022 3.500 3.562 3.376 3.409 207,233 -0.16(-4.48%)
Oct 05, 2022 3.541 3.593 3.475 3.569 124,241 -0.01(-0.35%)
Oct 04, 2022 3.581 3.600 3.438 3.581 296,306 +0.14(+4.20%)
Oct 03, 2022 3.438 3.875 3.397 3.437 533,236 +0.10(+2.94%)
Sep 30, 2022 3.312 3.487 3.265 3.339 220,545 +0.00(+0.13%)
Sep 29, 2022 3.500 3.512 3.263 3.334 266,663 -0.18(-5.07%)
Sep 28, 2022 3.250 3.551 3.252 3.513 367,600 +0.17(+4.93%)
Sep 27, 2022 3.367 3.411 3.250 3.348 199,463 +0.04(+1.06%)
Sep 26, 2022 3.385 3.562 3.259 3.312 442,250 -0.12(-3.62%)
Sep 23, 2022 3.562 3.562 3.393 3.437 454,294 -0.12(-3.34%)
Sep 22, 2022 3.932 3.968 3.516 3.556 757,781 -0.45(-11.12%)
Sep 21, 2022 4.062 4.168 3.882 4.001 409,835 -0.09(-2.13%)
Sep 20, 2022 4.314 4.375 4.079 4.088 473,805 -0.32(-7.23%)
Sep 19, 2022 4.894 4.954 4.297 4.406 890,552 -0.51(-10.37%)
Sep 16, 2022 5.322 5.437 4.916 4.916 479,819 -0.46(-8.62%)
Sep 15, 2022 5.649 5.826 5.349 5.380 386,315 -0.26(-4.55%)
Sep 14, 2022 5.688 5.874 5.625 5.636 317,974 -0.14(-2.38%)
Sep 13, 2022 6.041 6.041 5.688 5.774 492,700 -0.27(-4.47%)
Sep 12, 2022 6.250 6.500 5.894 6.044 657,345 -0.27(-4.26%)
Sep 09, 2022 6.250 6.688 6.191 6.312 592,594 -0.12(-1.94%)
Sep 08, 2022 5.625 6.500 5.631 6.438 439,321 +0.74(+12.89%)
Sep 07, 2022 5.625 5.742 5.406 5.702 372,109 +0.04(+0.72%)
Sep 06, 2022 6.131 6.200 5.644 5.662 468,810 -0.54(-8.68%)
Sep 02, 2022 6.078 6.375 6.000 6.200 267,592 +0.08(+1.33%)
Sep 01, 2022 6.228 6.276 5.862 6.119 519,956 -0.26(-4.02%)
Aug 31, 2022 6.312 6.375 6.223 6.375 263,606 +0.00(+0.00%)
Aug 30, 2022 6.375 6.438 6.131 6.375 436,974 +0.00(+0.00%)
Aug 29, 2022 6.312 6.500 6.218 6.375 734,046 -0.56(-8.11%)
Aug 26, 2022 7.562 7.625 6.781 6.938 588,668 -0.56(-7.50%)
Aug 25, 2022 8.125 8.188 7.500 7.500 565,188 -0.56(-6.98%)
Aug 24, 2022 7.938 8.312 7.875 8.062 280,883 +0.19(+2.38%)
Aug 23, 2022 8.000 8.312 7.875 7.875 240,774 -0.25(-3.08%)
Aug 22, 2022 7.875 8.375 7.812 8.125 398,867 +0.00(+0.00%)
Aug 19, 2022 8.625 8.688 8.125 8.125 437,051 -0.62(-7.14%)
Aug 18, 2022 9.250 9.250 8.625 8.750 432,104 -0.38(-4.11%)
Aug 17, 2022 9.062 9.266 8.875 9.125 660,091 -0.12(-1.35%)
Aug 16, 2022 9.688 9.812 8.938 9.250 588,430 -0.69(-6.92%)
Aug 15, 2022 8.750 10.31 8.688 9.938 1,391,132 +1.19(+13.57%)
Aug 12, 2022 8.688 8.938 8.500 8.750 430,525 +0.19(+2.19%)
Aug 11, 2022 8.875 9.250 8.562 8.562 914,000 -0.25(-2.84%)
Aug 10, 2022 8.750 9.250 8.656 8.812 612,479 +0.06(+0.71%)
Aug 09, 2022 9.000 9.375 8.562 8.750 941,758 -0.75(-7.89%)
Aug 08, 2022 10.12 10.28 9.188 9.500 976,310 -0.38(-3.80%)
Aug 05, 2022 10.56 11.12 9.750 9.875 2,118,835 -1.38(-12.22%)
Aug 04, 2022 10.69 11.81 10.44 11.25 3,836,398 +0.19(+1.69%)
Aug 03, 2022 11.69 12.12 10.81 11.06 2,116,609 -0.81(-6.84%)
Aug 02, 2022 11.88 12.75 11.12 11.88 2,619,206 +0.25(+2.15%)
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.