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 (%)
Oct 31, 2017 76800 79600 74000 74030 2 -2770.00(-3.61%)
Oct 30, 2017 78200 79980 74200 76800 5 -1000.00(-1.29%)
Oct 27, 2017 76000 78800 74432 77800 2 +2200.00(+2.91%)
Oct 26, 2017 75782 77800 70800 75600 4 +600.00(+0.80%)
Oct 25, 2017 73200 76400 69000 75000 7 +2200.00(+3.02%)
Oct 24, 2017 79000 80586 72400 72800 7 -6600.00(-8.31%)
Oct 23, 2017 81800 82000 78200 79400 3 -2200.00(-2.70%)
Oct 20, 2017 82580 83000 81200 81600 3 -800.00(-0.97%)
Oct 19, 2017 82000 83000 80202 82400 1 +200.00(+0.24%)
Oct 18, 2017 83800 85610 79000 82200 6 -600.00(-0.72%)
Oct 17, 2017 92000 92200 82000 82800 6 -6400.00(-7.17%)
Oct 16, 2017 91800 93000 89000 89200 2 -2400.00(-2.62%)
Oct 13, 2017 92000 93900 89000 91600 3 -800.00(-0.87%)
Oct 12, 2017 94200 95200 91220 92400 3 -1800.00(-1.91%)
Oct 11, 2017 95200 96400 93206 94200 2 -400.00(-0.42%)
Oct 10, 2017 95000 97608 93000 94600 5 -200.00(-0.21%)
Oct 09, 2017 97400 98440 94200 94800 4 -1800.00(-1.86%)
Oct 06, 2017 93000 99800 93000 96600 8 +2600.00(+2.77%)
Oct 05, 2017 93400 95544 90000 94000 6 +200.00(+0.21%)
Oct 04, 2017 87600 94998 87600 93800 8 +6200.00(+7.08%)
Oct 03, 2017 87200 89000 86600 87600 2 +1400.00(+1.62%)
Oct 02, 2017 85000 89800 85000 86200 8 -5000.00(-5.48%)
Sep 29, 2017 86200 95400 86200 91200 13 +3200.00(+3.64%)
Sep 28, 2017 86000 88200 86000 88000 3 +1800.00(+2.09%)
Sep 27, 2017 83000 89780 83000 86200 7 +2200.00(+2.62%)
Sep 26, 2017 81600 85800 81600 84000 4 +2000.00(+2.44%)
Sep 25, 2017 81800 84300 80000 82000 5 -1000.00(-1.20%)
Sep 22, 2017 85400 87000 82400 83000 2 -2000.00(-2.35%)
Sep 21, 2017 85200 85800 84200 85000 1 +400.00(+0.47%)
Sep 20, 2017 85000 85800 84600 84600 3 -1400.00(-1.63%)
Sep 19, 2017 85000 88000 83800 86000 3 +1000.00(+1.18%)
Sep 18, 2017 84600 86000 83400 85000 5 +1200.00(+1.43%)
Sep 15, 2017 86000 86000 82692 83800 7 +2600.00(+3.20%)
Sep 14, 2017 83000 83800 79016 81200 3 -2400.00(-2.87%)
Sep 13, 2017 85600 86400 83000 83600 2 -1400.00(-1.65%)
Sep 12, 2017 83800 87100 83800 85000 3 -402.00(-0.47%)
Sep 11, 2017 84600 86638 82428 85402 9 +1402.00(+1.67%)
Sep 08, 2017 80600 84000 80200 84000 5 +2522.00(+3.10%)
Sep 07, 2017 83000 84052 78220 81478 2 -922.00(-1.12%)
Sep 06, 2017 77000 82800 77000 82400 5 +5002.00(+6.46%)
Sep 05, 2017 77200 80000 75800 77398 3 +198.00(+0.26%)
Sep 01, 2017 75600 77400 75402 77200 2 +1800.00(+2.39%)
Aug 31, 2017 75200 76600 74600 75400 3 +200.00(+0.27%)
Aug 30, 2017 75600 76200 70400 75200 6 -600.00(-0.79%)
Aug 29, 2017 78000 78000 74620 75800 2 -1800.00(-2.32%)
Aug 28, 2017 74600 78000 73040 77600 5 +2600.00(+3.47%)
Aug 25, 2017 74400 76200 73074 75000 4 +1600.00(+2.18%)
Aug 24, 2017 66200 74400 65736 73400 12 +7600.00(+11.55%)
Aug 23, 2017 64000 67400 62376 65800 6 +1600.00(+2.49%)
Aug 22, 2017 60800 65000 59780 64200 18 +3400.00(+5.59%)
Aug 21, 2017 61000 63600 60200 60800 11 +1800.00(+3.05%)
Aug 18, 2017 64000 65200 58200 59000 12 -400.00(-0.67%)
Aug 17, 2017 59400 61800 58200 59400 4 -800.00(-1.33%)
Aug 16, 2017 58000 60200 57200 60200 4 +3200.00(+5.61%)
Aug 15, 2017 62000 62800 57000 57000 9 -5600.00(-8.95%)
Aug 14, 2017 63600 65000 60420 62600 7 -400.00(-0.63%)
Aug 11, 2017 65600 66204 63000 63000 5 -2800.00(-4.26%)
Aug 10, 2017 68020 69200 63000 65800 8 -2400.00(-3.52%)
Aug 09, 2017 69200 72000 67800 68200 6 -1600.00(-2.29%)
Aug 08, 2017 69600 70000 68000 69800 4 +200.00(+0.29%)
Aug 07, 2017 73600 74600 69400 69600 4 -4200.00(-5.69%)
Aug 04, 2017 68600 74800 67600 73800 7 +5600.00(+8.21%)
Aug 03, 2017 73000 73000 67420 68200 10 -3800.00(-5.28%)
Aug 02, 2017 76200 76400 70000 72000 11 -6200.00(-7.93%)
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.