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 (%)
Dec 31, 2018 3920 4500 3900 4400 86 +480.00(+12.24%)
Dec 28, 2018 3960 4040 3880 3920 63 -80.00(-2.00%)
Dec 27, 2018 3940 4080 3680 4000 57 -100.00(-2.44%)
Dec 26, 2018 3660 4220 3660 4100 114 +440.00(+12.02%)
Dec 24, 2018 4000 4000 3400 3660 40 -460.00(-11.17%)
Dec 21, 2018 4200 4240 3740 4120 141 -180.00(-4.19%)
Dec 20, 2018 4740 4740 4200 4300 91 -490.00(-10.23%)
Dec 19, 2018 4840 5000 4500 4790 94 -30.00(-0.62%)
Dec 18, 2018 5060 5240 4700 4820 51 -240.00(-4.74%)
Dec 17, 2018 5560 5680 5000 5060 104 -560.00(-9.96%)
Dec 14, 2018 5480 5720 5340 5620 123 +160.00(+2.93%)
Dec 13, 2018 5800 5840 5420 5460 123 -380.00(-6.51%)
Dec 12, 2018 5540 5840 5460 5840 255 +180.00(+3.18%)
Dec 11, 2018 5800 5800 5500 5660 186 +220.00(+4.04%)
Dec 10, 2018 5800 5860 5280 5440 230 -440.00(-7.48%)
Dec 07, 2018 12500 14480 5680 5880 2,820 -420.00(-6.67%)
Dec 06, 2018 7880 7880 6060 6300 383 -2140.00(-25.36%)
Dec 04, 2018 8280 8600 8000 8440 124 +360.00(+4.46%)
Dec 03, 2018 8500 8740 7440 8080 459 -2300.00(-22.16%)
Nov 30, 2018 13300 13300 10100 10380 615 -3560.00(-25.54%)
Nov 29, 2018 14420 19200 12660 13940 10,862 +6340.00(+83.42%)
Nov 28, 2018 8780 9920 6800 7600 813 -800.00(-9.52%)
Nov 27, 2018 8000 8600 7000 8400 130 -684.00(-7.53%)
Nov 26, 2018 9174 9398 8900 9084 30 +84.00(+0.93%)
Nov 23, 2018 9000 9600 9000 9000 33 -220.00(-2.39%)
Nov 21, 2018 9220 9220 9220 0 -380.00(-3.96%)
Nov 20, 2018 10000 10000 9000 9600 64 -400.00(-4.00%)
Nov 19, 2018 10600 10980 9600 10000 53 -400.00(-3.85%)
Nov 16, 2018 10400 11000 9400 10400 140 +198.00(+1.94%)
Nov 15, 2018 10130 10600 9602 10202 37 -378.00(-3.57%)
Nov 14, 2018 11000 11130 9540 10580 26 -220.00(-2.04%)
Nov 13, 2018 11800 11800 10400 10800 40 -800.00(-6.90%)
Nov 12, 2018 11600 12200 11000 11600 39 +0.00(+0.00%)
Nov 09, 2018 13000 13000 11600 11600 39 -1400.00(-10.77%)
Nov 08, 2018 12600 13200 12200 13000 53 +20.00(+0.15%)
Nov 07, 2018 15600 15800 12802 12980 149 -420.00(-3.13%)
Nov 06, 2018 13600 13600 12600 13400 88 +400.00(+3.08%)
Nov 05, 2018 13400 13600 12200 13000 28 -300.00(-2.26%)
Nov 02, 2018 14000 14000 12400 13300 53 -300.00(-2.21%)
Nov 01, 2018 14400 14600 12800 13600 60 -800.00(-5.56%)
Oct 31, 2018 19000 19760 13600 14400 773 +1600.00(+12.50%)
Oct 30, 2018 13200 13600 12000 12800 18 +320.00(+2.56%)
Oct 29, 2018 12400 13200 12100 12480 19 +380.00(+3.14%)
Oct 26, 2018 12380 12380 11820 12100 9 +300.00(+2.54%)
Oct 25, 2018 11800 12942 11640 11800 33 -600.00(-4.84%)
Oct 24, 2018 12600 13400 11600 12400 32 -798.00(-6.05%)
Oct 23, 2018 13980 14198 12208 13198 23 -202.00(-1.51%)
Oct 22, 2018 14400 15600 13000 13400 27 -1000.00(-6.94%)
Oct 19, 2018 14600 16000 13900 14400 99 +200.00(+1.41%)
Oct 18, 2018 12000 14600 12000 14200 155 +2200.00(+18.33%)
Oct 17, 2018 11400 12200 11400 12000 17 +200.00(+1.69%)
Oct 16, 2018 12400 12800 11200 11800 45 -94.00(-0.79%)
Oct 15, 2018 10800 12358 10600 11894 47 +894.00(+8.13%)
Oct 12, 2018 11000 11800 10500 11000 15 +0.00(+0.00%)
Oct 11, 2018 11200 12090 10662 11000 15 -600.00(-5.17%)
Oct 10, 2018 12000 12200 10400 11600 26 -300.00(-2.52%)
Oct 09, 2018 12000 12500 11800 11900 17 -500.00(-4.03%)
Oct 08, 2018 13000 13600 11600 12400 36 -280.00(-2.21%)
Oct 05, 2018 13600 13700 12200 12680 69 -920.00(-6.76%)
Oct 04, 2018 14600 18600 12400 13600 344 -200.00(-1.45%)
Oct 03, 2018 12400 17000 12000 13800 245 +2000.00(+16.95%)
Oct 02, 2018 12200 13200 11800 11800 30 -200.00(-1.67%)
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.