Skip to main content

Tonix Pharm Holdings (NQ: TNXP )

0.2100 -0.1169 (-35.76%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.