Skip to main content

Tonix Pharm Holdings (NQ: TNXP )

0.3269 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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