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 (%)
Apr 30, 2021 226.00 231.00 220.00 228.00 29,563 -2.00(-0.87%)
Apr 29, 2021 234.00 234.00 218.00 230.00 32,222 +2.00(+0.88%)
Apr 28, 2021 218.00 236.00 212.00 228.00 48,860 +10.00(+4.59%)
Apr 27, 2021 222.00 226.00 214.00 218.00 39,928 -2.00(-0.91%)
Apr 26, 2021 204.00 220.00 200.00 220.00 56,829 +12.00(+5.77%)
Apr 23, 2021 204.00 210.00 202.00 208.00 35,418 +2.00(+0.97%)
Apr 22, 2021 204.00 218.00 200.00 206.00 69,600 +2.00(+0.98%)
Apr 21, 2021 190.00 210.00 186.00 204.00 49,556 +4.00(+2.00%)
Apr 20, 2021 218.00 220.00 192.72 200.00 58,631 -16.00(-7.41%)
Apr 19, 2021 224.00 234.00 206.00 216.00 195,884 +20.00(+10.20%)
Apr 16, 2021 200.00 202.00 187.00 196.00 66,841 -12.00(-5.77%)
Apr 15, 2021 218.00 226.00 202.00 208.00 51,459 -10.00(-4.59%)
Apr 14, 2021 216.00 226.00 214.00 218.00 28,276 +0.00(+0.00%)
Apr 13, 2021 216.00 224.00 208.00 218.00 41,341 +0.00(+0.00%)
Apr 12, 2021 236.00 240.00 216.00 218.00 60,748 -18.00(-7.63%)
Apr 09, 2021 230.00 248.00 228.00 236.00 46,922 +4.00(+1.72%)
Apr 08, 2021 234.00 240.00 230.00 232.00 31,429 +0.00(+0.00%)
Apr 07, 2021 240.00 244.00 230.00 232.00 54,161 -10.00(-4.13%)
Apr 06, 2021 238.00 248.00 236.00 242.00 35,842 +2.00(+0.83%)
Apr 05, 2021 240.00 250.00 236.00 240.00 43,252 -4.00(-1.64%)
Apr 01, 2021 258.00 259.00 240.00 244.00 50,101 -12.00(-4.69%)
Mar 31, 2021 250.00 262.00 246.00 256.00 55,814 +6.00(+2.40%)
Mar 30, 2021 240.00 254.00 230.00 250.00 50,142 +8.00(+3.31%)
Mar 29, 2021 250.00 254.00 240.00 242.00 48,908 -12.00(-4.72%)
Mar 26, 2021 260.00 262.00 246.00 254.00 45,212 -8.00(-3.05%)
Mar 25, 2021 236.00 268.00 232.00 262.00 74,430 +14.00(+5.65%)
Mar 24, 2021 270.00 274.00 244.00 248.00 73,656 -28.00(-10.14%)
Mar 23, 2021 288.00 290.00 266.00 276.00 84,249 -22.00(-7.38%)
Mar 22, 2021 290.00 304.00 276.00 298.00 150,758 +8.00(+2.76%)
Mar 19, 2021 286.00 298.00 280.00 290.00 137,077 +16.00(+5.84%)
Mar 18, 2021 294.00 302.00 270.00 274.00 136,142 -26.00(-8.67%)
Mar 17, 2021 288.00 318.00 266.00 300.00 608,233 +46.00(+18.11%)
Mar 16, 2021 266.00 266.00 244.00 254.00 70,220 -8.00(-3.05%)
Mar 15, 2021 262.00 274.00 250.00 262.00 82,785 +8.00(+3.15%)
Mar 12, 2021 234.00 260.00 230.00 254.00 69,982 +14.00(+5.83%)
Mar 11, 2021 234.00 244.00 228.00 240.00 63,895 +12.00(+5.26%)
Mar 10, 2021 238.00 242.00 218.00 228.00 80,226 -2.00(-0.87%)
Mar 09, 2021 212.00 246.00 206.00 230.00 195,624 +26.00(+12.75%)
Mar 08, 2021 209.38 220.00 202.00 204.00 63,482 +0.00(+0.00%)
Mar 05, 2021 196.00 205.00 162.00 204.00 118,274 +10.40(+5.37%)
Mar 04, 2021 220.00 230.00 190.00 193.60 148,816 -32.40(-14.34%)
Mar 03, 2021 240.00 242.00 218.00 226.00 78,575 -18.00(-7.38%)
Mar 02, 2021 246.00 256.00 242.00 244.00 56,551 +0.00(+0.00%)
Mar 01, 2021 250.00 250.00 240.00 244.00 58,613 +6.00(+2.52%)
Feb 26, 2021 248.00 254.00 224.00 238.00 80,259 -6.00(-2.46%)
Feb 25, 2021 268.00 280.00 234.00 244.00 135,566 -6.00(-2.40%)
Feb 24, 2021 248.00 272.00 248.00 250.00 90,594 +6.00(+2.46%)
Feb 23, 2021 230.00 248.00 200.00 244.00 186,881 -14.00(-5.43%)
Feb 22, 2021 274.00 282.00 258.00 258.00 109,915 -26.00(-9.15%)
Feb 19, 2021 288.00 308.00 272.00 284.00 115,009 -8.00(-2.74%)
Feb 18, 2021 312.00 320.00 278.00 292.00 187,321 -44.00(-13.10%)
Feb 17, 2021 350.00 352.00 316.00 336.00 162,926 -18.00(-5.08%)
Feb 16, 2021 374.00 388.00 348.00 354.00 177,603 -10.00(-2.75%)
Feb 12, 2021 368.00 398.00 340.00 364.00 227,346 -36.00(-9.00%)
Feb 11, 2021 356.00 424.00 340.00 400.00 634,774 +74.00(+22.70%)
Feb 10, 2021 336.00 340.00 284.00 326.00 349,322 +4.00(+1.24%)
Feb 09, 2021 346.00 358.00 316.00 322.00 668,300 +12.00(+3.87%)
Feb 08, 2021 332.00 332.00 266.00 310.00 755,630 +56.00(+22.05%)
Feb 05, 2021 266.00 271.00 232.00 254.00 186,941 -12.00(-4.51%)
Feb 04, 2021 282.00 310.00 242.00 266.00 643,838 +26.00(+10.83%)
Feb 03, 2021 204.00 254.00 200.00 240.00 434,697 +30.00(+14.29%)
Feb 02, 2021 198.00 212.00 190.00 210.00 196,877 +16.00(+8.25%)
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.