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

Tonix Pharm Holdings (NQ: TNXP )

0.1717 -0.0103 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 30, 2021 146.00 146.00 142.00 143.20 24,355 -2.10(-1.45%)
Jul 29, 2021 150.00 150.00 144.00 145.30 34,167 -1.80(-1.22%)
Jul 28, 2021 144.68 147.96 143.00 147.10 34,513 +1.06(+0.73%)
Jul 27, 2021 153.42 154.00 142.04 146.04 76,802 +5.96(+4.25%)
Jul 26, 2021 134.00 160.42 132.00 140.08 188,223 -55.92(-28.53%)
Jul 23, 2021 202.00 206.00 196.00 196.00 64,663 -6.00(-2.97%)
Jul 22, 2021 214.00 214.00 200.00 202.00 22,321 -8.00(-3.81%)
Jul 21, 2021 194.00 218.00 194.00 210.00 52,441 +18.30(+9.55%)
Jul 20, 2021 194.52 198.00 190.00 191.70 38,516 -4.28(-2.18%)
Jul 19, 2021 190.00 196.00 186.40 195.98 24,839 +0.06(+0.03%)
Jul 16, 2021 198.00 204.46 194.10 195.92 27,423 -1.28(-0.65%)
Jul 15, 2021 194.00 197.82 186.26 197.20 27,721 +3.90(+2.02%)
Jul 14, 2021 204.00 204.00 193.00 193.30 39,885 -8.70(-4.31%)
Jul 13, 2021 204.00 209.18 200.00 202.00 33,095 -6.00(-2.88%)
Jul 12, 2021 212.00 212.00 204.00 208.00 21,774 -6.00(-2.80%)
Jul 09, 2021 212.00 216.00 204.00 214.00 28,860 +6.00(+2.88%)
Jul 08, 2021 204.00 214.00 197.00 208.00 27,195 +0.00(+0.00%)
Jul 07, 2021 210.00 214.00 204.00 208.00 37,991 -4.00(-1.89%)
Jul 06, 2021 218.00 219.00 210.00 212.00 30,090 -6.00(-2.75%)
Jul 02, 2021 226.00 226.00 212.00 218.00 34,907 -6.00(-2.68%)
Jul 01, 2021 226.00 228.00 220.00 224.00 29,753 +2.00(+0.90%)
Jun 30, 2021 230.00 230.00 220.00 222.00 52,705 -6.00(-2.63%)
Jun 29, 2021 242.00 242.00 226.00 228.00 61,698 -14.00(-5.79%)
Jun 28, 2021 238.00 258.00 238.00 242.00 88,984 +4.00(+1.68%)
Jun 25, 2021 242.00 258.00 232.00 238.00 415,527 +18.00(+8.18%)
Jun 24, 2021 228.00 230.00 220.00 220.00 69,400 -4.00(-1.79%)
Jun 23, 2021 226.00 232.00 220.00 224.00 44,230 +2.00(+0.90%)
Jun 22, 2021 228.00 232.00 220.00 222.00 31,113 -6.00(-2.63%)
Jun 21, 2021 250.00 249.84 224.00 228.00 52,579 -16.00(-6.56%)
Jun 18, 2021 236.00 246.00 236.00 244.00 28,820 +0.00(+0.00%)
Jun 17, 2021 244.00 248.00 234.00 244.00 35,794 -2.00(-0.81%)
Jun 16, 2021 262.00 264.00 238.00 246.00 59,063 -20.00(-7.52%)
Jun 15, 2021 274.00 278.00 260.00 266.00 27,586 -12.00(-4.32%)
Jun 14, 2021 266.00 278.00 265.00 278.00 32,484 +12.00(+4.51%)
Jun 11, 2021 260.00 268.00 256.00 266.00 27,199 +6.00(+2.31%)
Jun 10, 2021 256.00 268.00 252.00 260.00 47,411 +0.00(+0.00%)
Jun 09, 2021 268.00 270.00 259.00 260.00 42,961 -12.00(-4.41%)
Jun 08, 2021 284.00 284.00 252.00 272.00 70,682 -2.00(-0.73%)
Jun 07, 2021 268.00 278.00 262.00 274.00 76,292 +12.00(+4.58%)
Jun 04, 2021 252.00 273.00 246.00 262.00 131,470 +14.00(+5.65%)
Jun 03, 2021 248.00 256.00 240.00 248.00 44,222 +0.00(+0.00%)
Jun 02, 2021 252.00 256.00 240.00 248.00 47,753 +0.00(+0.00%)
Jun 01, 2021 234.00 256.00 232.00 248.00 53,416 +12.00(+5.08%)
May 28, 2021 236.00 246.00 232.00 236.00 41,079 +0.00(+0.00%)
May 27, 2021 228.00 244.00 224.00 236.00 65,530 +12.00(+5.36%)
May 26, 2021 228.00 230.00 218.00 224.00 35,056 +0.00(+0.00%)
May 25, 2021 226.00 230.00 220.00 224.00 39,156 -4.00(-1.75%)
May 24, 2021 224.00 228.00 218.00 228.00 20,586 +2.00(+0.88%)
May 21, 2021 230.00 229.64 222.00 226.00 31,399 +0.00(+0.00%)
May 20, 2021 220.00 230.00 218.00 226.00 34,083 +7.00(+3.20%)
May 19, 2021 212.00 222.00 210.00 219.00 30,257 +1.00(+0.46%)
May 18, 2021 212.00 232.00 210.00 218.00 59,884 +10.00(+4.81%)
May 17, 2021 208.00 220.00 206.00 208.00 36,240 -4.00(-1.89%)
May 14, 2021 194.50 216.00 194.50 212.00 38,110 +18.00(+9.28%)
May 13, 2021 204.00 210.00 191.00 194.00 51,348 -14.00(-6.73%)
May 12, 2021 206.00 216.00 204.00 208.00 28,478 +0.00(+0.00%)
May 11, 2021 194.00 216.00 188.00 208.00 40,016 +2.00(+0.97%)
May 10, 2021 214.00 214.00 202.00 206.00 43,169 -8.00(-3.74%)
May 07, 2021 216.00 226.00 212.00 214.00 37,791 -6.00(-2.73%)
May 06, 2021 224.00 225.00 206.00 220.00 57,289 -6.00(-2.65%)
May 05, 2021 226.00 248.00 224.00 226.00 89,360 -4.00(-1.74%)
May 04, 2021 224.00 230.00 204.00 230.00 63,825 +2.00(+0.88%)
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.