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

Tonix Pharm Holdings (NQ: TNXP )

0.1475 -0.0024 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2017 2700800 2784000 2688000 2771200 0 +70400.00(+2.61%)
Jun 29, 2017 2790400 2816000 2656000 2700800 0 -89600.00(-3.21%)
Jun 28, 2017 2764800 2828800 2752000 2790400 0 +64000.00(+2.35%)
Jun 27, 2017 2771200 2848000 2726400 2726400 0 -44800.00(-1.62%)
Jun 26, 2017 2867200 2899200 2752000 2771200 0 +19200.00(+0.70%)
Jun 23, 2017 2777600 2822400 2720000 2752000 0 -44800.00(-1.60%)
Jun 22, 2017 2720000 2848000 2720000 2796800 0 +70400.00(+2.58%)
Jun 21, 2017 2764800 2854400 2700800 2726400 0 +51200.00(+1.91%)
Jun 20, 2017 2720000 2720000 2656000 2675200 0 -44800.00(-1.65%)
Jun 19, 2017 2688000 2720000 2624000 2720000 0 +76800.00(+2.91%)
Jun 16, 2017 2617600 2707840 2572800 2643200 0 +32000.00(+1.23%)
Jun 15, 2017 2656000 2752000 2611200 2611200 0 -108800.00(-4.00%)
Jun 14, 2017 2688000 2752000 2656000 2720000 0 +51200.00(+1.92%)
Jun 13, 2017 2656000 2764800 2656000 2668800 0 +12800.00(+0.48%)
Jun 12, 2017 2592000 2688000 2592000 2656000 0 +51200.00(+1.97%)
Jun 09, 2017 2681600 2688000 2572800 2604800 0 -89600.00(-3.33%)
Jun 08, 2017 2720000 2771200 2624000 2694400 0 -12800.00(-0.47%)
Jun 07, 2017 2720000 2796800 2675200 2707200 0 -25600.00(-0.94%)
Jun 06, 2017 2720000 2784000 2668860 2732800 0 +0.00(+0.00%)
Jun 05, 2017 2784000 2822400 2688000 2732800 0 -83200.00(-2.95%)
Jun 02, 2017 2752000 2835200 2732800 2816000 0 +38400.00(+1.38%)
Jun 01, 2017 2771200 2867200 2726400 2777600 0 +19200.00(+0.70%)
May 31, 2017 2752000 2784000 2692030 2758400 0 +25600.00(+0.94%)
May 30, 2017 2809600 2809600 2656000 2732800 0 -121600.00(-4.26%)
May 26, 2017 2777600 2854400 2720000 2854400 0 +70400.00(+2.53%)
May 25, 2017 2784000 2784000 2720000 2784000 0 +19200.00(+0.69%)
May 24, 2017 2732800 2784000 2668800 2764800 0 +32000.00(+1.17%)
May 23, 2017 2752000 2752000 2668800 2732800 0 -19200.00(-0.70%)
May 22, 2017 2784000 2790340 2598400 2752000 0 -6400.00(-0.23%)
May 19, 2017 2752000 3200000 2707200 2758400 5 +198400.00(+7.75%)
May 18, 2017 2598400 2598400 2518400 2560000 0 -44800.00(-1.72%)
May 17, 2017 2624000 2707200 2528000 2604800 0 -38400.00(-1.45%)
May 16, 2017 2694400 2758400 2604800 2643200 0 -38400.00(-1.43%)
May 15, 2017 2598400 2707200 2598400 2681600 0 +51200.00(+1.95%)
May 12, 2017 2566400 2643200 2547580 2630400 0 +70400.00(+2.75%)
May 11, 2017 2668800 2668800 2560000 2560000 0 -128000.00(-4.76%)
May 10, 2017 2496000 2700800 2494780 2688000 0 +153600.00(+6.06%)
May 09, 2017 2508800 2534400 2470400 2534400 0 +0.00(+0.00%)
May 08, 2017 2572800 2598400 2502400 2534400 0 -51200.00(-1.98%)
May 05, 2017 2604800 2604800 2483200 2585600 0 -25600.00(-0.98%)
May 04, 2017 2624000 2675140 2553600 2611200 0 -38400.00(-1.45%)
May 03, 2017 2636800 2720000 2515200 2649600 0 -19200.00(-0.72%)
May 02, 2017 2924800 2976000 2636800 2668800 0 -134400.00(-4.79%)
May 01, 2017 2688000 2854400 2675200 2803200 0 +128000.00(+4.78%)
Apr 28, 2017 2611200 2707200 2607230 2675200 0 +44800.00(+1.70%)
Apr 27, 2017 2611200 2681600 2583740 2630400 0 +12800.00(+0.49%)
Apr 26, 2017 2572800 2617600 2534400 2617600 0 +25600.00(+0.99%)
Apr 25, 2017 2560000 2643200 2553600 2592000 0 -19200.00(-0.74%)
Apr 24, 2017 2784000 2809600 2585600 2611200 0 -121600.00(-4.45%)
Apr 21, 2017 2771200 2809600 2675840 2732800 0 -76800.00(-2.73%)
Apr 20, 2017 2688000 2854400 2668800 2809600 0 +102400.00(+3.78%)
Apr 19, 2017 2662400 2841600 2643200 2707200 0 +25600.00(+0.95%)
Apr 18, 2017 2707200 2739200 2656000 2681600 0 -102400.00(-3.68%)
Apr 17, 2017 3046400 3084800 2643200 2784000 1 -281600.00(-9.19%)
Apr 13, 2017 3008000 3232000 2924800 3065600 0 +25600.00(+0.84%)
Apr 12, 2017 2950400 3129600 2899200 3040000 1 +89600.00(+3.04%)
Apr 11, 2017 3699200 3718400 2950400 2950400 13 +198400.00(+7.21%)
Apr 10, 2017 2752000 2841600 2636800 2752000 0 -12800.00(-0.46%)
Apr 07, 2017 2592000 2816000 2566400 2764800 1 +147200.00(+5.62%)
Apr 06, 2017 2444800 2681600 2441540 2617600 1 +147200.00(+5.96%)
Apr 05, 2017 2592000 2623940 2432000 2470400 1 -166400.00(-6.31%)
Apr 04, 2017 2758400 2905600 2598400 2636800 1 -192000.00(-6.79%)
Apr 03, 2017 2912000 2937600 2752000 2828800 1 -160000.00(-5.35%)
Mar 31, 2017 2944000 3059200 2848000 2988800 1 +19200.00(+0.65%)
Mar 30, 2017 3161600 3315200 2937600 2969600 5 -595200.00(-16.70%)
Mar 29, 2017 4960000 6016000 3488000 3564800 47 +915200.00(+34.54%)
Mar 28, 2017 2681600 2681600 2478140 2649600 0 +38400.00(+1.47%)
Mar 27, 2017 2451200 2656000 2368000 2611200 0 +57600.00(+2.26%)
Mar 24, 2017 2323200 2553600 2323200 2553600 0 +192000.00(+8.13%)
Mar 23, 2017 2233600 2471870 2208000 2361600 0 +128000.00(+5.73%)
Mar 22, 2017 2336000 2355200 2197440 2233600 0 -140800.00(-5.93%)
Mar 21, 2017 2496000 2560000 2368000 2374400 0 -160000.00(-6.31%)
Mar 20, 2017 2624000 2624000 2368060 2534400 0 -102400.00(-3.88%)
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.