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 (%)
Mar 28, 2024 0.3250 0.2205 0.1670 0.1860 21,924,116 -0.14(-43.10%)
Mar 27, 2024 0.3495 0.3581 0.3200 0.3269 1,560,041 -0.01(-2.42%)
Mar 26, 2024 0.3300 0.3578 0.3226 0.3350 1,798,312 +0.01(+2.13%)
Mar 25, 2024 0.3460 0.3461 0.3200 0.3280 4,150,895 -0.02(-5.20%)
Mar 22, 2024 0.3550 0.3570 0.3314 0.3460 848,755 +0.00(+0.44%)
Mar 21, 2024 0.3600 0.3657 0.3403 0.3445 1,607,668 -0.01(-3.80%)
Mar 20, 2024 0.3600 0.3700 0.3300 0.3581 1,714,690 +0.01(+3.11%)
Mar 19, 2024 0.3495 0.3729 0.3404 0.3473 1,929,673 +0.01(+4.14%)
Mar 18, 2024 0.3401 0.3479 0.3200 0.3335 815,342 +0.01(+3.89%)
Mar 15, 2024 0.3490 0.3491 0.3200 0.3210 1,639,819 -0.01(-3.40%)
Mar 14, 2024 0.3500 0.3523 0.3323 0.3323 470,100 +0.00(+0.00%)
Mar 13, 2024 0.3500 0.3500 0.3301 0.3323 1,042,349 +0.00(+0.70%)
Mar 12, 2024 0.3600 0.3630 0.3300 0.3300 1,605,397 -0.03(-8.86%)
Mar 11, 2024 0.3745 0.3800 0.3500 0.3621 2,650,038 -0.01(-3.31%)
Mar 08, 2024 0.3781 0.3781 0.3601 0.3745 697,436 +0.00(+0.35%)
Mar 07, 2024 0.3725 0.3739 0.3521 0.3732 1,329,579 +0.01(+1.74%)
Mar 06, 2024 0.3725 0.3725 0.3550 0.3668 659,437 +0.00(+1.05%)
Mar 05, 2024 0.3651 0.3797 0.3601 0.3630 1,055,244 -0.02(-4.25%)
Mar 04, 2024 0.3800 0.3818 0.3510 0.3791 1,282,789 +0.01(+2.57%)
Mar 01, 2024 0.3807 0.3830 0.3487 0.3696 1,661,518 -0.01(-2.27%)
Feb 29, 2024 0.3880 0.3888 0.3700 0.3782 1,652,028 +0.00(+1.07%)
Feb 28, 2024 0.3800 0.3890 0.3650 0.3742 1,343,145 +0.01(+1.68%)
Feb 27, 2024 0.3600 0.3750 0.3580 0.3680 2,325,560 +0.02(+6.88%)
Feb 26, 2024 0.3400 0.3600 0.3300 0.3443 1,211,395 +0.02(+6.93%)
Feb 23, 2024 0.3164 0.3300 0.3100 0.3220 919,630 +0.01(+1.77%)
Feb 22, 2024 0.3600 0.3600 0.3101 0.3164 1,237,994 -0.03(-9.57%)
Feb 21, 2024 0.3800 0.3850 0.3470 0.3499 785,523 -0.02(-6.44%)
Feb 20, 2024 0.3900 0.3900 0.3660 0.3740 930,164 -0.01(-1.97%)
Feb 16, 2024 0.3893 0.3900 0.3700 0.3815 827,386 -0.00(-1.17%)
Feb 15, 2024 0.3811 0.3900 0.3755 0.3860 1,289,273 +0.00(+0.00%)
Feb 14, 2024 0.3728 0.3860 0.3405 0.3860 1,139,654 +0.03(+9.35%)
Feb 13, 2024 0.3767 0.3800 0.3358 0.3530 1,346,861 -0.02(-4.59%)
Feb 12, 2024 0.3450 0.3854 0.3336 0.3700 3,196,135 +0.04(+12.12%)
Feb 09, 2024 0.3349 0.3350 0.3200 0.3300 392,612 +0.00(+0.03%)
Feb 08, 2024 0.3300 0.3349 0.3240 0.3299 487,790 -0.00(-0.03%)
Feb 07, 2024 0.3300 0.3373 0.3171 0.3300 523,593 +0.00(+0.00%)
Feb 06, 2024 0.3125 0.3384 0.3125 0.3300 775,235 +0.01(+2.42%)
Feb 05, 2024 0.3350 0.3350 0.3050 0.3222 835,305 -0.01(-2.36%)
Feb 02, 2024 0.3500 0.3550 0.3210 0.3300 890,084 -0.01(-4.07%)
Feb 01, 2024 0.3300 0.3488 0.3200 0.3440 1,688,260 +0.02(+7.50%)
Jan 31, 2024 0.3212 0.3249 0.3140 0.3200 626,179 +0.01(+1.62%)
Jan 30, 2024 0.3200 0.3250 0.3098 0.3149 696,549 -0.00(-1.29%)
Jan 29, 2024 0.3252 0.3254 0.3050 0.3190 1,275,205 +0.02(+4.93%)
Jan 26, 2024 0.3090 0.3090 0.2950 0.3040 589,513 -0.01(-1.62%)
Jan 25, 2024 0.3000 0.3093 0.2782 0.3090 1,146,206 +0.03(+9.57%)
Jan 24, 2024 0.2905 0.2950 0.2760 0.2820 853,659 -0.01(-3.39%)
Jan 23, 2024 0.3000 0.3050 0.2851 0.2919 583,396 -0.01(-1.98%)
Jan 22, 2024 0.2871 0.3000 0.2750 0.2978 829,868 +0.01(+5.16%)
Jan 19, 2024 0.2668 0.2833 0.2600 0.2832 990,834 +0.01(+4.89%)
Jan 18, 2024 0.3003 0.3003 0.2660 0.2700 1,141,078 -0.02(-5.30%)
Jan 17, 2024 0.3097 0.3100 0.2801 0.2851 876,431 -0.02(-7.82%)
Jan 16, 2024 0.3096 0.3120 0.2963 0.3093 1,295,999 +0.01(+4.42%)
Jan 12, 2024 0.2820 0.2980 0.2750 0.2962 1,758,359 +0.01(+5.04%)
Jan 11, 2024 0.3193 0.3193 0.2801 0.2820 2,046,180 -0.03(-8.20%)
Jan 10, 2024 0.3120 0.3200 0.2980 0.3072 2,762,104 -0.01(-3.67%)
Jan 09, 2024 0.3550 0.3600 0.3143 0.3189 4,915,200 -0.04(-10.17%)
Jan 08, 2024 0.3710 0.3800 0.3300 0.3550 2,417,892 -0.02(-4.42%)
Jan 05, 2024 0.3849 0.3849 0.3703 0.3714 1,155,913 -0.01(-2.06%)
Jan 04, 2024 0.3920 0.3940 0.3700 0.3792 1,833,423 -0.01(-3.34%)
Jan 03, 2024 0.4150 0.4299 0.3810 0.3923 2,510,240 -0.03(-6.13%)
Jan 02, 2024 0.4147 0.4400 0.3870 0.4179 3,544,766 +0.01(+3.70%)
Dec 29, 2023 0.4120 0.4122 0.3899 0.4030 1,630,863 -0.01(-1.95%)
Dec 28, 2023 0.4020 0.4200 0.3980 0.4110 1,971,634 -0.00(-0.96%)
Dec 27, 2023 0.4100 0.4200 0.3913 0.4150 1,793,627 +0.01(+1.24%)
Dec 26, 2023 0.4000 0.4187 0.3900 0.4099 1,787,068 +0.01(+2.91%)
Dec 22, 2023 0.3790 0.4085 0.3603 0.3983 3,980,276 +0.02(+4.87%)
Dec 21, 2023 0.4250 0.4250 0.3606 0.3798 5,733,006 +0.00(+0.11%)
Dec 20, 2023 0.6300 0.6800 0.3750 0.3794 13,474,314 -0.22(-36.78%)
Dec 19, 2023 0.6900 0.6918 0.5226 0.6001 2,305,308 -0.06(-9.76%)
Dec 18, 2023 0.6000 0.6870 0.6000 0.6650 2,705,059 +0.09(+16.30%)
Dec 15, 2023 0.5300 0.5950 0.5251 0.5718 2,609,392 +0.06(+12.12%)
Dec 14, 2023 0.4211 0.5300 0.4211 0.5100 2,196,844 +0.09(+22.74%)
Dec 13, 2023 0.4200 0.4360 0.4075 0.4155 515,182 +0.01(+1.34%)
Dec 12, 2023 0.3900 0.4250 0.3809 0.4100 1,190,636 +0.02(+3.98%)
Dec 11, 2023 0.4000 0.4200 0.3780 0.3943 620,402 -0.00(-0.93%)
Dec 08, 2023 0.4000 0.4209 0.3825 0.3980 2,273,491 +0.02(+4.74%)
Dec 07, 2023 0.4549 0.4590 0.3724 0.3800 4,041,790 -0.08(-17.41%)
Dec 06, 2023 0.4899 0.4990 0.4150 0.4601 1,585,916 -0.02(-4.13%)
Dec 05, 2023 0.4999 0.5100 0.4655 0.4799 1,323,827 +0.01(+1.05%)
Dec 04, 2023 0.5400 0.5558 0.4586 0.4749 3,821,349 -0.06(-10.38%)
Dec 01, 2023 0.5300 0.5300 0.5050 0.5299 254,119 +0.01(+2.30%)
Nov 30, 2023 0.5250 0.5500 0.4900 0.5180 682,984 +0.00(+0.58%)
Nov 29, 2023 0.5000 0.5400 0.4986 0.5150 357,263 +0.03(+5.42%)
Nov 28, 2023 0.5000 0.5500 0.4800 0.4885 668,467 -0.00(-0.10%)
Nov 27, 2023 0.5000 0.5025 0.4700 0.4890 246,670 +0.00(+0.62%)
Nov 24, 2023 0.4820 0.5000 0.4820 0.4860 159,795 +0.00(+0.83%)
Nov 22, 2023 0.4900 0.5000 0.4750 0.4820 162,425 -0.01(-1.61%)
Nov 21, 2023 0.4941 0.5000 0.4851 0.4899 225,907 +0.01(+1.85%)
Nov 20, 2023 0.4800 0.5050 0.4658 0.4810 492,661 +0.01(+1.37%)
Nov 17, 2023 0.4692 0.4799 0.4510 0.4745 122,716 +0.01(+1.28%)
Nov 16, 2023 0.4799 0.4799 0.4541 0.4685 420,026 -0.00(-0.53%)
Nov 15, 2023 0.4700 0.5000 0.4601 0.4710 922,678 +0.01(+2.39%)
Nov 14, 2023 0.4600 0.4689 0.4356 0.4600 210,779 -0.01(-1.08%)
Nov 13, 2023 0.4700 0.4700 0.4500 0.4650 148,232 -0.00(-0.85%)
Nov 10, 2023 0.4700 0.4700 0.4300 0.4690 461,470 -0.00(-0.21%)
Nov 09, 2023 0.4800 0.4899 0.4569 0.4700 163,605 -0.02(-4.08%)
Nov 08, 2023 0.5100 0.5100 0.4784 0.4900 113,471 +0.00(+0.33%)
Nov 07, 2023 0.5100 0.5100 0.4850 0.4884 128,942 -0.01(-2.90%)
Nov 06, 2023 0.5100 0.5146 0.4870 0.5030 249,704 -0.01(-1.16%)
Nov 03, 2023 0.5100 0.5175 0.4888 0.5089 231,726 +0.01(+1.78%)
Nov 02, 2023 0.5100 0.5100 0.4900 0.5000 257,243 +0.01(+2.06%)
Nov 01, 2023 0.4800 0.4999 0.4620 0.4899 740,227 -0.10(-16.97%)
Oct 31, 2023 0.5705 0.5999 0.5571 0.5900 1,029,997 +0.02(+2.97%)
Oct 30, 2023 0.5600 0.5750 0.5400 0.5730 281,729 +0.02(+4.49%)
Oct 27, 2023 0.5503 0.5600 0.5341 0.5484 146,168 -0.00(-0.29%)
Oct 26, 2023 0.5546 0.5581 0.5300 0.5500 162,880 +0.00(+0.55%)
Oct 25, 2023 0.5499 0.5499 0.5301 0.5470 199,513 +0.00(+0.90%)
Oct 24, 2023 0.5500 0.5639 0.5315 0.5421 256,727 -0.01(-1.44%)
Oct 23, 2023 0.5450 0.5500 0.5300 0.5500 213,585 +0.00(+0.18%)
Oct 20, 2023 0.5700 0.5700 0.5401 0.5490 110,530 -0.00(-0.20%)
Oct 19, 2023 0.5600 0.5649 0.5500 0.5501 140,654 -0.01(-1.79%)
Oct 18, 2023 0.5600 0.5858 0.5510 0.5601 202,932 -0.01(-1.74%)
Oct 17, 2023 0.5749 0.5799 0.5529 0.5700 217,269 -0.00(-0.35%)
Oct 16, 2023 0.5857 0.5990 0.5580 0.5720 281,723 -0.01(-2.02%)
Oct 13, 2023 0.5997 0.6000 0.5678 0.5838 154,837 -0.00(-0.21%)
Oct 12, 2023 0.5948 0.6000 0.5678 0.5850 164,168 -0.00(-0.43%)
Oct 11, 2023 0.5700 0.5993 0.5607 0.5875 253,857 +0.01(+2.00%)
Oct 10, 2023 0.5727 0.5900 0.5600 0.5760 187,185 +0.01(+1.05%)
Oct 09, 2023 0.5600 0.5879 0.5478 0.5700 232,489 +0.01(+1.50%)
Oct 06, 2023 0.5900 0.5900 0.5601 0.5616 218,423 -0.03(-4.86%)
Oct 05, 2023 0.5800 0.6049 0.5600 0.5903 838,156 +0.02(+3.58%)
Oct 04, 2023 0.5475 0.5737 0.5400 0.5699 583,748 +0.04(+6.72%)
Oct 03, 2023 0.5400 0.5520 0.5190 0.5340 287,996 -0.00(-0.21%)
Oct 02, 2023 0.5400 0.5500 0.5092 0.5351 370,866 -0.01(-1.82%)
Sep 29, 2023 0.4925 0.5600 0.4925 0.5450 2,168,768 -0.15(-21.98%)
Sep 28, 2023 0.7550 0.7550 0.6801 0.6985 821,032 -0.04(-5.26%)
Sep 27, 2023 0.8100 0.8300 0.7373 0.7373 578,728 -0.05(-6.67%)
Sep 26, 2023 0.8100 0.8100 0.7701 0.7900 259,543 +0.00(+0.00%)
Sep 25, 2023 0.8150 0.8100 0.7900 0.7900 69,042 -0.02(-2.67%)
Sep 22, 2023 0.8200 0.8448 0.8010 0.8117 102,050 +0.01(+1.72%)
Sep 21, 2023 0.8600 0.8600 0.7701 0.7980 338,417 -0.06(-7.21%)
Sep 20, 2023 0.8600 0.8740 0.8520 0.8600 101,353 +0.01(+0.70%)
Sep 19, 2023 0.8800 0.8849 0.8520 0.8540 131,816 -0.01(-0.72%)
Sep 18, 2023 0.9300 0.9300 0.8602 0.8602 198,162 -0.06(-6.50%)
Sep 15, 2023 0.9200 0.9200 0.8921 0.9200 162,740 +0.02(+2.12%)
Sep 14, 2023 0.9000 0.9199 0.8801 0.9009 76,436 +0.01(+1.22%)
Sep 13, 2023 0.8900 0.9158 0.8900 0.8900 69,679 -0.02(-2.39%)
Sep 12, 2023 0.9000 0.9187 0.9000 0.9118 89,345 +0.02(+2.21%)
Sep 11, 2023 0.9200 0.9201 0.8900 0.8921 119,091 -0.01(-1.44%)
Sep 08, 2023 0.9400 0.9400 0.9010 0.9051 50,901 -0.02(-2.29%)
Sep 07, 2023 0.9200 0.9298 0.9100 0.9263 59,421 +0.01(+0.63%)
Sep 06, 2023 0.9300 0.9500 0.9166 0.9205 98,873 +0.01(+0.60%)
Sep 05, 2023 0.9000 0.9310 0.8861 0.9150 651,765 -0.08(-8.50%)
Sep 01, 2023 0.9700 1.010 0.9700 1.000 269,559 +0.03(+3.48%)
Aug 31, 2023 0.9400 0.9797 0.9265 0.9664 191,516 +0.03(+2.82%)
Aug 30, 2023 0.9498 0.9500 0.9201 0.9399 168,510 -0.01(-0.54%)
Aug 29, 2023 0.9324 0.9577 0.9300 0.9450 191,461 +0.02(+1.68%)
Aug 28, 2023 0.9350 0.9400 0.9105 0.9294 107,275 +0.01(+0.60%)
Aug 25, 2023 0.9200 0.9400 0.9149 0.9239 76,811 +0.00(+0.42%)
Aug 24, 2023 0.9450 0.9471 0.9103 0.9200 129,789 -0.03(-3.12%)
Aug 23, 2023 0.9400 0.9598 0.9141 0.9496 106,843 +0.01(+1.31%)
Aug 22, 2023 0.9600 0.9600 0.9134 0.9373 181,485 -0.02(-1.62%)
Aug 21, 2023 0.9250 0.9550 0.9190 0.9527 305,318 +0.04(+4.03%)
Aug 18, 2023 0.9211 0.9299 0.9020 0.9158 156,805 -0.01(-1.14%)
Aug 17, 2023 0.9349 0.9480 0.9201 0.9264 209,292 -0.01(-0.71%)
Aug 16, 2023 0.9600 0.9582 0.9229 0.9330 265,718 -0.03(-2.64%)
Aug 15, 2023 0.9250 0.9809 0.9250 0.9583 498,782 +0.03(+3.00%)
Aug 14, 2023 0.9472 0.9600 0.9100 0.9304 713,860 -0.04(-3.82%)
Aug 11, 2023 0.9600 0.9789 0.9330 0.9674 381,200 -0.01(-1.26%)
Aug 10, 2023 0.9500 1.000 0.9300 0.9797 632,333 +0.03(+3.13%)
Aug 09, 2023 0.9699 0.9962 0.8900 0.9500 1,083,538 +0.01(+1.06%)
Aug 08, 2023 1.050 1.050 0.9399 0.9400 1,005,647 -0.08(-7.84%)
Aug 07, 2023 1.000 1.100 0.9320 1.020 3,129,915 +0.05(+4.62%)
Aug 04, 2023 1.020 1.020 0.9600 0.9750 479,272 -0.03(-2.50%)
Aug 03, 2023 1.010 1.030 0.9819 1.000 732,053 -0.01(-0.99%)
Aug 02, 2023 1.030 1.030 0.9900 1.010 680,968 -0.02(-1.94%)
Aug 01, 2023 1.090 1.100 1.020 1.030 808,441 -0.04(-3.74%)
Jul 31, 2023 1.120 1.130 1.070 1.070 1,206,334 +0.00(+0.00%)
Jul 28, 2023 1.020 1.150 1.010 1.070 4,790,250 -0.71(-39.89%)
Jul 27, 2023 1.820 1.820 1.700 1.780 441,793 +0.06(+3.49%)
Jul 26, 2023 1.690 1.720 1.660 1.720 96,472 +0.00(+0.00%)
Jul 25, 2023 1.720 1.780 1.690 1.720 111,540 -0.02(-1.15%)
Jul 24, 2023 1.700 1.810 1.663 1.740 302,459 +0.08(+4.82%)
Jul 21, 2023 1.670 1.700 1.620 1.660 66,149 -0.03(-1.78%)
Jul 20, 2023 1.780 1.780 1.642 1.690 119,588 -0.09(-5.06%)
Jul 19, 2023 1.780 1.840 1.720 1.780 125,352 +0.02(+1.14%)
Jul 18, 2023 1.810 1.840 1.740 1.760 78,887 -0.02(-1.12%)
Jul 17, 2023 1.780 1.820 1.760 1.780 64,044 +0.02(+1.14%)
Jul 14, 2023 1.830 1.870 1.750 1.760 104,839 -0.08(-4.35%)
Jul 13, 2023 1.840 1.880 1.810 1.840 129,332 +0.02(+1.10%)
Jul 12, 2023 1.750 1.870 1.730 1.820 225,471 +0.09(+5.20%)
Jul 11, 2023 1.760 1.840 1.690 1.730 198,852 +0.01(+0.58%)
Jul 10, 2023 1.610 1.750 1.585 1.720 235,364 +0.12(+7.50%)
Jul 07, 2023 1.540 1.640 1.536 1.600 155,942 +0.05(+3.23%)
Jul 06, 2023 1.660 1.660 1.530 1.550 302,775 -0.09(-5.49%)
Jul 05, 2023 1.600 1.644 1.510 1.640 170,440 +0.04(+2.50%)
Jul 03, 2023 1.620 1.650 1.550 1.600 322,892 +0.02(+1.27%)
Jun 30, 2023 1.600 1.620 1.520 1.580 145,330 -0.02(-1.25%)
Jun 29, 2023 1.500 1.610 1.454 1.600 204,481 +0.11(+7.38%)
Jun 28, 2023 1.430 1.490 1.370 1.490 174,064 +0.08(+5.67%)
Jun 27, 2023 1.470 1.470 1.367 1.410 304,494 -0.02(-1.40%)
Jun 26, 2023 1.600 1.605 1.410 1.430 1,396,451 -0.17(-10.63%)
Jun 23, 2023 1.660 1.661 1.520 1.600 305,030 -0.06(-3.61%)
Jun 22, 2023 1.680 1.700 1.570 1.660 177,730 -0.03(-1.78%)
Jun 21, 2023 1.750 1.840 1.640 1.690 326,748 -0.08(-4.52%)
Jun 20, 2023 1.860 1.880 1.760 1.770 154,874 -0.08(-4.32%)
Jun 16, 2023 1.950 1.980 1.790 1.850 210,390 -0.07(-3.65%)
Jun 15, 2023 1.880 1.990 1.836 1.920 450,245 +0.10(+5.49%)
Jun 14, 2023 1.780 1.850 1.750 1.820 107,981 +0.05(+2.82%)
Jun 13, 2023 1.760 1.810 1.700 1.770 156,347 +0.03(+1.72%)
Jun 12, 2023 1.840 1.840 1.710 1.740 163,917 -0.09(-4.92%)
Jun 09, 2023 1.850 1.890 1.810 1.830 141,583 -0.06(-3.17%)
Jun 08, 2023 1.880 1.930 1.850 1.890 226,660 -0.02(-1.05%)
Jun 07, 2023 1.950 1.990 1.870 1.910 182,349 -0.04(-2.05%)
Jun 06, 2023 1.980 2.100 1.890 1.950 529,571 -0.03(-1.52%)
Jun 05, 2023 1.940 1.990 1.880 1.980 411,893 +0.10(+5.32%)
Jun 02, 2023 1.960 1.990 1.850 1.880 488,278 +0.00(+0.00%)
Jun 01, 2023 1.790 1.900 1.776 1.880 245,819 +0.09(+5.03%)
May 31, 2023 1.630 1.810 1.620 1.790 237,119 +0.16(+9.82%)
May 30, 2023 1.680 1.760 1.620 1.630 396,371 -0.04(-2.40%)
May 26, 2023 1.700 1.710 1.650 1.670 293,477 -0.03(-1.76%)
May 25, 2023 1.750 1.768 1.700 1.700 278,440 -0.08(-4.49%)
May 24, 2023 1.770 1.800 1.740 1.780 246,367 +0.01(+0.56%)
May 23, 2023 1.900 2.050 1.770 1.770 695,416 -0.11(-5.85%)
May 22, 2023 1.840 1.900 1.800 1.880 350,165 +0.04(+2.17%)
May 19, 2023 1.830 1.860 1.810 1.840 239,455 -0.02(-1.08%)
May 18, 2023 1.880 1.889 1.820 1.860 263,698 -0.03(-1.59%)
May 17, 2023 1.910 2.125 1.850 1.890 605,404 -0.02(-1.05%)
May 16, 2023 1.880 1.970 1.820 1.910 289,046 -0.01(-0.52%)
May 15, 2023 1.930 2.030 1.850 1.920 350,717 -0.01(-0.52%)
May 12, 2023 1.790 1.950 1.770 1.930 288,838 +0.14(+7.82%)
May 11, 2023 1.900 1.930 1.757 1.790 447,366 -0.13(-6.77%)
May 10, 2023 2.060 2.240 1.880 1.920 816,760 -0.28(-12.60%)
May 09, 2023 3.174 3.174 2.012 2.197 1,105,538 -0.98(-30.93%)
May 08, 2023 3.259 3.312 3.005 3.181 173,138 -0.04(-1.18%)
May 05, 2023 3.229 3.312 3.158 3.219 90,438 +0.00(+0.02%)
May 04, 2023 3.062 3.312 3.062 3.218 113,223 +0.16(+5.08%)
May 03, 2023 2.938 3.124 2.875 3.062 73,916 +0.08(+2.53%)
May 02, 2023 3.006 3.050 2.841 2.987 84,456 -0.01(-0.44%)
May 01, 2023 3.250 3.258 3.000 3.000 169,260 -0.25(-7.69%)
Apr 28, 2023 2.902 3.311 2.816 3.250 299,226 +0.39(+13.79%)
Apr 27, 2023 2.812 2.869 2.750 2.856 88,649 +0.12(+4.46%)
Apr 26, 2023 2.889 2.938 2.625 2.734 115,243 -0.14(-4.95%)
Apr 25, 2023 2.938 2.999 2.875 2.877 57,159 -0.07(-2.27%)
Apr 24, 2023 3.062 3.062 2.944 2.944 66,714 -0.03(-0.86%)
Apr 21, 2023 3.118 3.125 2.969 2.969 103,183 -0.09(-2.94%)
Apr 20, 2023 3.125 3.206 3.001 3.059 100,810 -0.15(-4.58%)
Apr 19, 2023 3.250 3.296 3.126 3.206 59,384 +0.00(+0.02%)
Apr 18, 2023 3.125 3.237 3.112 3.206 110,447 +0.01(+0.37%)
Apr 17, 2023 3.228 3.343 2.938 3.194 283,595 -0.02(-0.60%)
Apr 14, 2023 3.438 3.438 3.189 3.213 167,603 -0.13(-3.78%)
Apr 13, 2023 3.450 3.562 3.259 3.339 195,822 -0.14(-3.90%)
Apr 12, 2023 3.634 3.688 3.469 3.475 69,087 -0.15(-4.17%)
Apr 11, 2023 3.599 3.677 3.538 3.626 64,780 +0.03(+0.75%)
Apr 10, 2023 3.562 3.688 3.526 3.599 59,306 -0.09(-2.39%)
Apr 06, 2023 3.688 3.750 3.625 3.688 52,007 +0.02(+0.43%)
Apr 05, 2023 3.529 3.719 3.514 3.672 70,332 +0.14(+3.96%)
Apr 04, 2023 3.652 3.671 3.501 3.532 83,513 -0.08(-2.13%)
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.