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, 2019 4400 4400 4040 4360 100 -40.00(-0.91%)
Apr 29, 2019 4460 4460 4200 4400 93 -100.00(-2.22%)
Apr 26, 2019 4400 4500 4300 4500 42 +80.00(+1.81%)
Apr 25, 2019 4420 4540 4330 4420 44 -20.00(-0.45%)
Apr 24, 2019 4520 4620 4440 4440 69 -180.00(-3.90%)
Apr 23, 2019 4640 5080 4200 4620 366 -60.00(-1.28%)
Apr 22, 2019 4700 4800 4460 4680 468 -80.00(-1.68%)
Apr 18, 2019 5100 5100 4638 4760 193 -100.00(-2.06%)
Apr 17, 2019 4880 4904 4545 4860 93 +0.00(+0.00%)
Apr 16, 2019 4980 4980 4760 4860 80 -40.00(-0.82%)
Apr 15, 2019 5020 5100 4820 4900 55 -120.00(-2.39%)
Apr 12, 2019 5200 5240 4900 5020 113 -180.00(-3.46%)
Apr 11, 2019 5300 5300 5060 5200 127 -100.00(-1.89%)
Apr 10, 2019 5320 5360 5160 5300 107 +40.00(+0.76%)
Apr 09, 2019 5280 5500 5160 5260 143 +220.00(+4.37%)
Apr 08, 2019 5320 5420 5160 5040 268 -380.00(-7.01%)
Apr 05, 2019 5540 5620 5220 5420 649 -200.00(-3.56%)
Apr 04, 2019 5600 6280 5220 5620 8,323 +960.00(+20.60%)
Apr 03, 2019 4800 4980 4640 4660 128 -140.00(-2.92%)
Apr 02, 2019 5040 5100 4800 4800 105 -220.00(-4.38%)
Apr 01, 2019 4980 5160 4840 5020 156 +200.00(+4.15%)
Mar 29, 2019 4920 5095 4740 4820 81 -140.00(-2.82%)
Mar 28, 2019 5220 5240 4900 4960 164 -120.00(-2.36%)
Mar 27, 2019 4840 5140 4720 5080 131 +240.00(+4.96%)
Mar 26, 2019 4700 4920 4600 4840 121 +140.00(+2.98%)
Mar 25, 2019 4600 4780 4460 4700 191 +60.00(+1.29%)
Mar 22, 2019 4960 5140 4640 4640 298 -380.00(-7.57%)
Mar 21, 2019 4880 5120 4800 5020 202 +120.00(+2.45%)
Mar 20, 2019 5220 5380 4900 4900 349 -360.00(-6.84%)
Mar 19, 2019 5440 5620 5220 5260 327 -360.00(-6.41%)
Mar 18, 2019 5220 5860 5200 5620 401 -140.00(-2.43%)
Mar 15, 2019 6280 6280 5620 5760 532 -580.00(-9.15%)
Mar 14, 2019 5200 6480 5199 6340 1,278 +1180.00(+22.87%)
Mar 13, 2019 5660 5940 5160 5160 928 -780.00(-13.13%)
Mar 12, 2019 6400 6560 5820 5940 1,227 -800.00(-11.87%)
Mar 11, 2019 7820 8240 5860 6740 8,823 +1140.00(+20.36%)
Mar 08, 2019 7040 8400 5060 5600 15,325 +1320.00(+30.84%)
Mar 07, 2019 3720 4360 3720 4280 1,560 +700.00(+19.55%)
Mar 06, 2019 3600 3700 3460 3580 279 -20.00(-0.56%)
Mar 05, 2019 3660 3720 3600 3600 155 -100.00(-2.70%)
Mar 04, 2019 3860 4140 3480 3700 590 -300.00(-7.50%)
Mar 01, 2019 3740 4160 3740 4000 1,261 +260.00(+6.95%)
Feb 28, 2019 3900 3980 3684 3740 112 -200.00(-5.08%)
Feb 27, 2019 3820 4160 3780 3940 469 +160.00(+4.23%)
Feb 26, 2019 3760 3840 3680 3780 42 -20.00(-0.53%)
Feb 25, 2019 3860 3900 3660 3800 123 -40.00(-1.04%)
Feb 22, 2019 3980 3980 3820 3840 64 -80.00(-2.04%)
Feb 21, 2019 3880 3960 3840 3920 43 +0.00(+0.00%)
Feb 20, 2019 3840 3940 3820 3920 65 +40.00(+1.03%)
Feb 19, 2019 3880 3940 3820 3880 27 +0.00(+0.00%)
Feb 15, 2019 3720 3960 3720 3880 146 +160.00(+4.30%)
Feb 14, 2019 3700 3760 3620 3720 33 -20.00(-0.53%)
Feb 13, 2019 3700 3800 3600 3740 55 +60.00(+1.63%)
Feb 12, 2019 3780 3800 3660 3680 88 -80.00(-2.13%)
Feb 11, 2019 3820 3860 3720 3760 64 -60.00(-1.57%)
Feb 08, 2019 4000 4040 3820 3820 64 -220.00(-5.45%)
Feb 07, 2019 4040 4100 3900 4040 92 -40.00(-0.98%)
Feb 06, 2019 4100 4140 3880 4080 70 -60.00(-1.45%)
Feb 05, 2019 4160 4240 4040 4140 153 +20.00(+0.49%)
Feb 04, 2019 3880 4200 3840 4120 317 +180.00(+4.57%)
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.