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 30, 2020 120.00 120.26 111.00 112.38 17,138 -8.14(-6.75%)
Oct 29, 2020 120.00 125.46 116.00 120.52 17,860 +3.50(+2.99%)
Oct 28, 2020 120.00 121.76 115.80 117.02 17,140 -7.48(-6.01%)
Oct 27, 2020 128.00 128.44 122.22 124.50 13,701 -3.22(-2.52%)
Oct 26, 2020 134.32 135.96 122.50 127.72 17,201 -5.60(-4.20%)
Oct 23, 2020 135.64 138.00 128.40 133.32 14,919 -0.18(-0.13%)
Oct 22, 2020 136.00 137.68 126.00 133.50 23,825 +3.50(+2.69%)
Oct 21, 2020 138.00 140.00 128.00 130.00 33,874 -10.00(-7.14%)
Oct 20, 2020 144.00 144.00 138.00 140.00 24,708 -5.36(-3.69%)
Oct 19, 2020 148.00 150.00 145.00 145.36 11,337 -2.26(-1.53%)
Oct 16, 2020 148.00 153.98 146.00 147.62 19,231 -0.38(-0.26%)
Oct 15, 2020 150.00 150.00 144.00 148.00 15,750 +0.00(+0.00%)
Oct 14, 2020 152.00 152.00 148.00 148.00 20,720 -5.34(-3.48%)
Oct 13, 2020 150.14 154.00 148.00 153.34 20,937 +1.34(+0.88%)
Oct 12, 2020 154.00 154.00 150.00 152.00 10,855 -1.58(-1.03%)
Oct 09, 2020 153.60 154.94 150.00 153.58 18,271 -2.44(-1.56%)
Oct 08, 2020 151.00 157.74 148.56 156.02 26,626 +4.02(+2.64%)
Oct 07, 2020 154.00 154.00 144.00 152.00 30,428 -1.42(-0.93%)
Oct 06, 2020 157.54 159.96 153.00 153.42 20,470 -4.60(-2.91%)
Oct 05, 2020 157.46 161.98 154.00 158.02 23,400 -1.98(-1.24%)
Oct 02, 2020 160.00 163.00 156.00 160.00 19,289 -1.16(-0.72%)
Oct 01, 2020 165.00 166.00 160.00 161.16 16,255 -6.84(-4.07%)
Sep 30, 2020 163.16 169.96 159.80 168.00 40,560 -12.00(-6.67%)
Sep 29, 2020 186.00 187.68 176.04 180.00 39,224 +10.00(+5.88%)
Sep 28, 2020 174.00 174.00 170.00 170.00 21,451 +0.40(+0.24%)
Sep 25, 2020 170.00 172.20 162.00 169.60 21,328 -3.40(-1.97%)
Sep 24, 2020 178.32 185.96 170.00 173.00 33,550 -7.00(-3.89%)
Sep 23, 2020 192.00 192.00 170.00 180.00 39,052 -5.00(-2.70%)
Sep 22, 2020 188.00 196.34 183.00 185.00 26,650 -1.04(-0.56%)
Sep 21, 2020 180.00 190.00 174.00 186.04 30,767 +1.42(+0.77%)
Sep 18, 2020 200.00 206.00 184.62 184.62 68,964 -13.38(-6.76%)
Sep 17, 2020 178.00 216.00 176.00 198.00 183,790 +22.00(+12.50%)
Sep 16, 2020 164.00 180.00 162.00 176.00 47,703 +16.00(+10.00%)
Sep 15, 2020 166.00 174.00 158.00 160.00 41,662 +6.00(+3.90%)
Sep 14, 2020 154.00 156.00 148.00 154.00 22,480 +2.00(+1.32%)
Sep 11, 2020 156.08 156.08 149.00 152.00 13,979 -2.00(-1.30%)
Sep 10, 2020 160.00 166.00 152.00 154.00 22,909 -7.76(-4.80%)
Sep 09, 2020 158.40 164.00 148.00 161.76 32,300 +7.46(+4.83%)
Sep 08, 2020 160.00 164.00 153.60 154.30 30,282 -10.90(-6.60%)
Sep 04, 2020 181.10 183.00 160.36 165.20 37,991 -9.80(-5.60%)
Sep 03, 2020 168.00 185.98 165.00 175.00 41,703 +9.00(+5.42%)
Sep 02, 2020 174.00 174.00 162.00 166.00 21,233 -2.00(-1.19%)
Sep 01, 2020 176.00 178.00 166.00 168.00 31,680 -10.00(-5.62%)
Aug 31, 2020 190.00 192.00 174.00 178.00 25,407 -13.72(-7.16%)
Aug 28, 2020 198.00 200.00 181.78 191.72 23,999 -2.28(-1.18%)
Aug 27, 2020 184.00 204.00 180.00 194.00 62,232 +4.00(+2.11%)
Aug 26, 2020 174.00 196.00 174.00 190.00 53,055 +20.00(+11.76%)
Aug 25, 2020 170.00 176.00 162.00 170.00 25,467 +2.00(+1.19%)
Aug 24, 2020 180.00 182.00 156.00 168.00 40,950 -7.80(-4.44%)
Aug 21, 2020 181.80 182.00 168.20 175.80 38,795 -10.20(-5.48%)
Aug 20, 2020 196.00 196.00 178.00 186.00 36,692 -10.00(-5.10%)
Aug 19, 2020 200.00 202.00 188.00 196.00 45,310 -2.00(-1.01%)
Aug 18, 2020 204.00 208.00 190.00 198.00 38,252 -8.00(-3.88%)
Aug 17, 2020 214.00 214.00 204.00 206.00 26,942 +2.00(+0.98%)
Aug 14, 2020 210.00 214.00 200.00 204.00 42,825 -24.00(-10.53%)
Aug 13, 2020 178.00 232.00 178.00 228.00 116,096 +49.86(+27.99%)
Aug 12, 2020 202.00 202.00 172.76 178.14 79,328 -25.86(-12.68%)
Aug 11, 2020 220.00 224.00 200.00 204.00 86,951 -20.00(-8.93%)
Aug 10, 2020 234.00 234.00 220.00 224.00 50,964 -8.00(-3.45%)
Aug 07, 2020 236.00 238.00 224.00 232.00 60,641 -8.00(-3.33%)
Aug 06, 2020 266.00 274.00 240.00 240.00 84,730 -10.00(-4.00%)
Aug 05, 2020 240.00 266.00 238.00 250.00 53,671 +8.00(+3.31%)
Aug 04, 2020 246.00 252.00 242.00 242.00 42,446 -6.00(-2.42%)
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.