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, 2019 228.00 240.00 226.00 234.00 4,740 +6.00(+2.63%)
Dec 30, 2019 220.00 236.00 214.00 228.00 3,996 +7.10(+3.21%)
Dec 27, 2019 220.00 224.00 214.00 220.90 1,939 -1.10(-0.50%)
Dec 26, 2019 216.00 226.00 208.00 222.00 3,182 +6.00(+2.78%)
Dec 24, 2019 210.00 217.00 208.00 216.00 1,867 +4.00(+1.89%)
Dec 23, 2019 216.00 216.00 204.00 212.00 2,608 -4.00(-1.85%)
Dec 20, 2019 214.00 222.00 202.00 216.00 3,509 -2.00(-0.92%)
Dec 19, 2019 222.00 222.00 212.00 218.00 3,019 +0.00(+0.00%)
Dec 18, 2019 216.00 224.00 212.00 218.00 2,879 -8.00(-3.54%)
Dec 17, 2019 244.00 244.00 210.00 226.00 6,888 -16.00(-6.61%)
Dec 16, 2019 232.00 268.00 214.00 242.00 12,927 +12.00(+5.22%)
Dec 13, 2019 228.00 236.00 208.00 230.00 14,365 -8.00(-3.36%)
Dec 12, 2019 272.00 344.00 232.00 238.00 173,719 +44.00(+22.68%)
Dec 11, 2019 180.00 196.00 172.00 194.00 11,299 +13.36(+7.40%)
Dec 10, 2019 190.00 194.00 176.00 180.64 4,791 -13.36(-6.89%)
Dec 09, 2019 212.00 216.00 192.00 194.00 7,241 -18.00(-8.49%)
Dec 06, 2019 212.00 220.00 206.00 212.00 3,095 +0.00(+0.00%)
Dec 05, 2019 230.00 240.00 212.00 212.00 5,945 -20.00(-8.62%)
Dec 04, 2019 242.00 260.00 228.00 232.00 9,119 +6.00(+2.65%)
Dec 03, 2019 240.00 242.00 216.00 226.00 7,203 -16.00(-6.61%)
Dec 02, 2019 232.00 274.00 226.00 242.00 12,277 +16.00(+7.08%)
Nov 29, 2019 226.00 231.98 220.00 226.00 3,163 -8.00(-3.42%)
Nov 27, 2019 240.00 264.00 218.00 234.00 13,770 +24.00(+11.43%)
Nov 26, 2019 246.00 250.00 208.00 210.00 11,486 -40.00(-16.00%)
Nov 25, 2019 240.00 262.00 238.00 250.00 4,236 +2.00(+0.81%)
Nov 22, 2019 244.00 252.00 236.00 248.00 3,049 -4.00(-1.59%)
Nov 21, 2019 300.00 300.00 232.00 252.00 12,208 -40.00(-13.70%)
Nov 20, 2019 290.00 308.00 288.00 292.00 8,892 -4.00(-1.35%)
Nov 19, 2019 290.00 332.00 290.00 296.00 702 -10.00(-3.27%)
Nov 18, 2019 344.00 374.00 288.00 306.00 2,233 -24.00(-7.27%)
Nov 15, 2019 300.00 387.00 296.00 330.00 4,042 -112.00(-25.34%)
Nov 14, 2019 442.00 480.00 418.00 442.00 1,830 -86.00(-16.29%)
Nov 13, 2019 586.00 586.00 518.00 528.00 833 -64.00(-10.81%)
Nov 12, 2019 494.00 616.00 466.00 592.00 1,697 +84.00(+16.54%)
Nov 11, 2019 514.00 516.00 450.00 508.00 783 -32.00(-5.93%)
Nov 08, 2019 500.00 576.00 460.00 540.00 931 +16.00(+3.05%)
Nov 07, 2019 600.00 600.00 496.00 524.00 1,591 -130.00(-19.88%)
Nov 06, 2019 594.00 680.00 500.00 654.00 2,992 +68.68(+11.73%)
Nov 05, 2019 600.00 650.00 582.00 585.32 628 -20.68(-3.41%)
Nov 04, 2019 774.00 774.00 560.00 606.00 1,201 -116.00(-16.07%)
Nov 01, 2019 570.00 774.00 538.00 722.00 1,107 +134.60(+22.91%)
Oct 31, 2019 700.00 700.00 552.00 587.40 501 -108.80(-15.63%)
Oct 30, 2019 695.00 720.00 660.20 696.20 74 -2.80(-0.40%)
Oct 29, 2019 711.00 745.00 690.00 699.00 156 +19.00(+2.79%)
Oct 28, 2019 797.00 798.00 660.00 680.00 200 -117.00(-14.68%)
Oct 25, 2019 760.00 799.80 760.00 797.00 112 +16.20(+2.07%)
Oct 24, 2019 820.00 820.00 740.00 780.80 151 -43.00(-5.22%)
Oct 23, 2019 792.20 840.00 739.60 823.80 513 +44.60(+5.72%)
Oct 22, 2019 780.00 799.80 748.00 779.20 100 -0.80(-0.10%)
Oct 21, 2019 820.00 860.00 760.00 780.00 345 -139.40(-15.16%)
Oct 18, 2019 936.60 936.60 864.00 919.40 34 +19.40(+2.16%)
Oct 17, 2019 860.00 938.00 860.00 900.00 41 -13.40(-1.47%)
Oct 16, 2019 914.20 980.00 860.00 913.40 50 -46.60(-4.85%)
Oct 15, 2019 900.00 1000 860.00 960.00 147 +60.20(+6.69%)
Oct 14, 2019 900.00 910.60 880.00 899.80 76 +35.20(+4.07%)
Oct 11, 2019 880.00 880.00 860.00 864.60 50 +18.20(+2.15%)
Oct 10, 2019 920.00 920.00 840.00 846.40 54 -2.60(-0.31%)
Oct 09, 2019 900.00 900.00 832.20 849.00 42 -46.60(-5.20%)
Oct 08, 2019 860.00 930.00 824.00 895.60 85 +29.60(+3.42%)
Oct 07, 2019 855.60 879.80 802.00 866.00 51 +1.60(+0.19%)
Oct 04, 2019 842.60 880.00 822.20 864.40 34 +40.20(+4.88%)
Oct 03, 2019 956.00 980.00 780.00 824.20 124 -36.00(-4.19%)
Oct 02, 2019 800.00 900.00 762.20 860.20 142 +98.00(+12.86%)
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.