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

Tonix Pharm Holdings (NQ: TNXP )

0.5951 +0.0051 (+0.86%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 21, 2023 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 20, 2023 0.6200 0.6200 0.5855 0.5855 477,700 -0.02(-2.90%)
Mar 17, 2023 0.6000 0.6170 0.5901 0.6030 587,937 +0.00(+0.60%)
Mar 16, 2023 0.5750 0.6040 0.5680 0.5994 840,524 +0.04(+6.64%)
Mar 15, 2023 0.6150 0.6400 0.5600 0.5621 2,481,681 -0.12(-17.07%)
Mar 14, 2023 0.7000 0.7199 0.6451 0.6778 896,938 -0.03(-3.83%)
Mar 13, 2023 0.6200 0.7200 0.6176 0.7048 1,785,723 +0.08(+13.08%)
Mar 10, 2023 0.6560 0.6560 0.6100 0.6233 882,797 -0.02(-3.68%)
Mar 09, 2023 0.6500 0.6600 0.6351 0.6471 463,139 +0.00(+0.33%)
Mar 08, 2023 0.6335 0.6697 0.6225 0.6450 720,062 +0.01(+1.34%)
Mar 07, 2023 0.7000 0.7215 0.6300 0.6365 2,269,445 -0.07(-10.35%)
Mar 06, 2023 0.7400 0.7750 0.6800 0.7100 3,491,978 -0.03(-4.69%)
Mar 03, 2023 0.7100 0.7899 0.6900 0.7449 1,622,682 +0.03(+4.92%)
Mar 02, 2023 0.7100 0.7104 0.6700 0.7100 468,503 -0.01(-1.50%)
Mar 01, 2023 0.6803 0.7355 0.6731 0.7208 882,603 +0.02(+2.97%)
Feb 28, 2023 0.7075 0.7400 0.6630 0.7000 1,140,376 +0.01(+1.33%)
Feb 27, 2023 0.6400 0.6990 0.6152 0.6908 1,285,571 +0.05(+7.95%)
Feb 24, 2023 0.7400 0.7400 0.6234 0.6399 2,433,271 -0.09(-12.47%)
Feb 23, 2023 0.7400 0.7645 0.6845 0.7311 2,355,738 +0.01(+1.02%)
Feb 22, 2023 0.8400 0.8599 0.7101 0.7237 2,749,894 -0.12(-14.46%)
Feb 21, 2023 0.9000 0.9000 0.8100 0.8460 1,833,051 -0.07(-7.14%)
Feb 17, 2023 1.000 1.010 0.9000 0.9110 2,298,547 -0.09(-8.90%)
Feb 16, 2023 1.060 1.070 0.9940 1.000 1,111,488 -0.07(-6.54%)
Feb 15, 2023 1.030 1.070 1.020 1.070 709,764 +0.04(+3.88%)
Feb 14, 2023 1.050 1.050 1.000 1.030 621,901 -0.02(-1.90%)
Feb 13, 2023 1.010 1.050 0.9900 1.050 1,350,931 +0.00(+0.00%)
Feb 10, 2023 1.090 1.090 1.000 1.050 1,853,927 -0.06(-5.41%)
Feb 09, 2023 1.250 1.270 1.110 1.110 2,264,709 -0.12(-9.76%)
Feb 08, 2023 1.150 1.330 1.150 1.230 4,046,306 +0.05(+4.24%)
Feb 07, 2023 1.190 1.200 1.150 1.180 1,133,042 -0.02(-1.67%)
Feb 06, 2023 1.220 1.230 1.170 1.200 967,022 -0.03(-2.44%)
Feb 03, 2023 1.170 1.260 1.150 1.230 2,281,385 +0.05(+4.24%)
Feb 02, 2023 1.180 1.240 1.130 1.180 2,693,567 +0.01(+0.85%)
Feb 01, 2023 1.070 1.250 1.070 1.170 3,652,895 +0.05(+4.46%)
Jan 31, 2023 1.110 1.140 1.080 1.120 1,538,354 +0.02(+1.82%)
Jan 30, 2023 1.140 1.143 1.090 1.100 948,514 -0.05(-4.35%)
Jan 27, 2023 1.150 1.200 1.120 1.150 1,722,277 +0.00(+0.00%)
Jan 26, 2023 1.150 1.170 1.080 1.150 2,127,546 -0.01(-0.86%)
Jan 25, 2023 1.040 1.225 0.9800 1.160 5,199,737 +0.08(+7.41%)
Jan 24, 2023 1.220 1.220 1.070 1.080 3,087,599 -0.11(-9.24%)
Jan 23, 2023 1.190 1.290 1.160 1.190 4,534,481 -0.04(-3.25%)
Jan 20, 2023 1.270 1.270 1.120 1.230 5,421,956 +0.05(+4.24%)
Jan 19, 2023 1.030 1.250 1.010 1.180 8,774,228 +0.14(+13.46%)
Jan 18, 2023 1.080 1.120 0.9700 1.040 5,441,452 -0.04(-3.70%)
Jan 17, 2023 1.310 1.430 1.050 1.080 9,094,996 -0.22(-16.92%)
Jan 13, 2023 1.170 1.570 1.150 1.300 16,480,419 +0.10(+8.33%)
Jan 12, 2023 0.9200 1.200 0.9060 1.200 10,817,283 +0.26(+27.66%)
Jan 11, 2023 0.9510 0.9645 0.8072 0.9400 13,736,756 -0.09(-8.74%)
Jan 10, 2023 0.8500 1.080 0.8400 1.030 18,718,956 +0.21(+25.61%)
Jan 09, 2023 0.7300 0.8350 0.6980 0.8200 9,950,241 +0.14(+20.59%)
Jan 06, 2023 0.6247 0.8175 0.6200 0.6800 15,767,079 +0.08(+13.58%)
Jan 05, 2023 0.4950 0.6244 0.4821 0.5987 12,112,972 +0.10(+19.86%)
Jan 04, 2023 0.4700 0.5189 0.4249 0.4995 5,295,592 +0.04(+8.59%)
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.