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 (%)
Apr 30, 2018 64000 64700 61000 62400 2 -1600.00(-2.50%)
Apr 27, 2018 62000 64000 61400 64000 1 +2400.00(+3.90%)
Apr 26, 2018 61000 63200 60200 61600 4 +200.00(+0.33%)
Apr 25, 2018 63000 64000 59802 61400 2 -1200.00(-1.92%)
Apr 24, 2018 64000 64800 61000 62600 1 -800.00(-1.26%)
Apr 23, 2018 63600 64200 62534 63400 2 -532.00(-0.83%)
Apr 20, 2018 65400 66000 63200 63932 1 -468.00(-0.73%)
Apr 19, 2018 65800 66200 62002 64400 3 -800.00(-1.23%)
Apr 18, 2018 64000 67180 63064 65200 5 +1600.00(+2.52%)
Apr 17, 2018 63000 64000 62020 63600 1 +800.00(+1.27%)
Apr 16, 2018 62800 63400 60202 62800 3 +1150.00(+1.87%)
Apr 13, 2018 61200 62600 59220 61650 3 +650.00(+1.07%)
Apr 12, 2018 61674 63148 60600 61000 2 -1000.00(-1.61%)
Apr 11, 2018 61000 62400 59600 62000 4 +600.00(+0.98%)
Apr 10, 2018 58020 63276 58020 61400 5 +3000.00(+5.14%)
Apr 09, 2018 59400 60600 58000 58400 4 +0.00(+0.00%)
Apr 06, 2018 58824 59800 57420 58400 1 -800.00(-1.35%)
Apr 05, 2018 60000 60400 58184 59200 2 +1200.00(+2.07%)
Apr 04, 2018 55000 60400 55000 58000 5 +1000.00(+1.75%)
Apr 03, 2018 58200 60600 56220 57000 4 -800.00(-1.38%)
Apr 02, 2018 59000 61000 56000 57800 4 -2190.00(-3.65%)
Mar 29, 2018 59990 59990 59990 0 +1190.00(+2.02%)
Mar 28, 2018 59800 61380 58000 58800 2 -600.00(-1.01%)
Mar 27, 2018 61000 62000 58000 59400 4 -1600.00(-2.62%)
Mar 26, 2018 63000 66000 60492 61000 4 -1000.00(-1.61%)
Mar 23, 2018 68000 68000 61202 62000 5 -4600.00(-6.91%)
Mar 22, 2018 68400 69998 66074 66600 1 -1800.00(-2.63%)
Mar 21, 2018 65550 69798 65402 68400 1 +2800.00(+4.27%)
Mar 20, 2018 66800 68000 65400 65600 2 -1400.00(-2.09%)
Mar 19, 2018 68600 70600 66600 67000 3 -3800.00(-5.37%)
Mar 16, 2018 69600 70800 67824 70800 2 +1600.00(+2.31%)
Mar 15, 2018 68000 70800 67000 69200 3 +1500.00(+2.22%)
Mar 14, 2018 68600 70400 67200 67700 2 -500.00(-0.73%)
Mar 13, 2018 67600 70000 67024 68200 1 +0.00(+0.00%)
Mar 12, 2018 68000 72200 64062 68200 4 -3400.00(-4.75%)
Mar 09, 2018 71870 72800 70000 71600 2 -1200.00(-1.65%)
Mar 08, 2018 71400 72800 70202 72800 0 +1000.00(+1.39%)
Mar 07, 2018 70000 72000 70000 71800 1 +1600.00(+2.28%)
Mar 06, 2018 69400 71400 68640 70200 2 +400.00(+0.57%)
Mar 05, 2018 67800 70800 67800 69800 1 +2000.00(+2.95%)
Mar 02, 2018 66400 68800 64600 67800 2 -800.00(-1.17%)
Mar 01, 2018 70800 71400 67600 68600 1 -1800.00(-2.56%)
Feb 28, 2018 68800 70600 68800 70400 0 +1000.00(+1.44%)
Feb 27, 2018 71000 71780 68200 69400 2 -1200.00(-1.70%)
Feb 26, 2018 68600 70800 67600 70600 0 +2600.00(+3.82%)
Feb 23, 2018 66000 68668 66000 68000 0 +400.00(+0.59%)
Feb 22, 2018 69200 67600 1 +2000.00(+3.05%)
Feb 21, 2018 65800 68600 61600 65600 1 +200.00(+0.31%)
Feb 20, 2018 67000 67486 65200 65400 2 -800.00(-1.21%)
Feb 16, 2018 66200 66200 66200 0 -2200.00(-3.22%)
Feb 15, 2018 69800 71594 66200 68400 1 -800.00(-1.16%)
Feb 14, 2018 67000 71000 66752 69200 0 +1200.00(+1.76%)
Feb 13, 2018 67000 69000 67000 68000 1 +600.00(+0.89%)
Feb 12, 2018 67000 70000 62620 67400 1 +200.00(+0.30%)
Feb 09, 2018 73400 73400 60000 67200 11 -2200.00(-3.17%)
Feb 08, 2018 71000 71938 69200 69400 1 -1400.00(-1.98%)
Feb 07, 2018 70600 72800 70002 70800 1 -800.00(-1.12%)
Feb 06, 2018 69000 71600 67000 71600 1 +3600.00(+5.29%)
Feb 05, 2018 70400 71000 66600 68000 4 -2762.00(-3.90%)
Feb 02, 2018 73420 73560 70000 70762 3 -1838.00(-2.53%)
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.