Skip to main content

Tonix Pharm Holdings (NQ: TNXP )

0.1451 -0.0019 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 15.76 17.92 15.76 17.44 67,774 -4.91(-21.98%)
Sep 28, 2023 24.16 24.16 21.76 22.35 25,657 -1.24(-5.26%)
Sep 27, 2023 25.92 26.56 23.59 23.59 18,085 -1.69(-6.67%)
Sep 26, 2023 25.92 25.92 24.64 25.28 8,110 +0.00(+0.00%)
Sep 25, 2023 26.08 25.92 25.28 25.28 2,157 -0.69(-2.67%)
Sep 22, 2023 26.24 27.03 25.63 25.97 3,189 +0.44(+1.72%)
Sep 21, 2023 27.52 27.52 24.64 25.54 10,575 -1.98(-7.21%)
Sep 20, 2023 27.52 27.97 27.26 27.52 3,167 +0.19(+0.70%)
Sep 19, 2023 28.16 28.32 27.26 27.33 4,119 -0.20(-0.72%)
Sep 18, 2023 29.76 29.76 27.53 27.53 6,192 -1.91(-6.50%)
Sep 15, 2023 29.44 29.44 28.55 29.44 5,085 +0.61(+2.12%)
Sep 14, 2023 28.80 29.44 28.16 28.83 2,388 +0.35(+1.22%)
Sep 13, 2023 28.48 29.31 28.48 28.48 2,177 -0.70(-2.39%)
Sep 12, 2023 28.80 29.40 28.80 29.18 2,792 +0.63(+2.21%)
Sep 11, 2023 29.44 29.44 28.48 28.55 3,721 -0.42(-1.44%)
Sep 08, 2023 30.08 30.08 28.83 28.96 1,590 -0.68(-2.29%)
Sep 07, 2023 29.44 29.75 29.12 29.64 1,856 +0.19(+0.63%)
Sep 06, 2023 29.76 30.40 29.33 29.46 3,089 +0.18(+0.60%)
Sep 05, 2023 28.80 29.79 28.36 29.28 20,367 -2.72(-8.50%)
Sep 01, 2023 31.04 32.32 31.04 32.00 8,423 +1.08(+3.48%)
Aug 31, 2023 30.08 31.35 29.65 30.92 5,984 +0.85(+2.82%)
Aug 30, 2023 30.39 30.40 29.44 30.08 5,265 -0.16(-0.54%)
Aug 29, 2023 29.84 30.65 29.76 30.24 5,983 +0.50(+1.68%)
Aug 28, 2023 29.92 30.08 29.14 29.74 3,352 +0.18(+0.60%)
Aug 25, 2023 29.44 30.08 29.28 29.56 2,400 +0.12(+0.42%)
Aug 24, 2023 30.24 30.31 29.13 29.44 4,055 -0.95(-3.12%)
Aug 23, 2023 30.08 30.71 29.25 30.39 3,338 +0.39(+1.31%)
Aug 22, 2023 30.72 30.72 29.23 29.99 5,671 -0.49(-1.62%)
Aug 21, 2023 29.60 30.56 29.41 30.49 9,541 +1.18(+4.03%)
Aug 18, 2023 29.48 29.76 28.86 29.31 4,900 -0.34(-1.14%)
Aug 17, 2023 29.92 30.34 29.44 29.64 6,540 -0.21(-0.71%)
Aug 16, 2023 30.72 30.66 29.53 29.86 8,303 -0.81(-2.64%)
Aug 15, 2023 29.60 31.39 29.60 30.67 15,586 +0.89(+3.00%)
Aug 14, 2023 30.31 30.72 29.12 29.77 22,308 -1.18(-3.82%)
Aug 11, 2023 30.72 31.32 29.86 30.96 11,912 -0.39(-1.26%)
Aug 10, 2023 30.40 32.00 29.76 31.35 19,760 +0.95(+3.13%)
Aug 09, 2023 31.04 31.88 28.48 30.40 33,860 +0.32(+1.06%)
Aug 08, 2023 33.60 33.60 30.08 30.08 31,426 -2.56(-7.84%)
Aug 07, 2023 32.00 35.20 29.82 32.64 97,809 +1.44(+4.62%)
Aug 04, 2023 32.64 32.64 30.72 31.20 14,977 -0.80(-2.50%)
Aug 03, 2023 32.32 32.96 31.42 32.00 22,876 -0.32(-0.99%)
Aug 02, 2023 32.96 32.96 31.68 32.32 21,280 -0.64(-1.94%)
Aug 01, 2023 34.88 35.20 32.64 32.96 25,263 -1.28(-3.74%)
Jul 31, 2023 35.84 36.16 34.24 34.24 37,697 +0.00(+0.00%)
Jul 28, 2023 32.64 36.80 32.32 34.24 149,695 -22.72(-39.89%)
Jul 27, 2023 58.24 58.24 54.40 56.96 13,806 +1.92(+3.49%)
Jul 26, 2023 54.08 55.04 53.12 55.04 3,014 +0.00(+0.00%)
Jul 25, 2023 55.04 56.96 54.08 55.04 3,485 -0.64(-1.15%)
Jul 24, 2023 54.40 57.92 53.22 55.68 9,451 +2.56(+4.82%)
Jul 21, 2023 53.44 54.40 51.84 53.12 2,067 -0.96(-1.78%)
Jul 20, 2023 56.96 56.96 52.54 54.08 3,737 -2.88(-5.06%)
Jul 19, 2023 56.96 58.88 55.04 56.96 3,917 +0.64(+1.14%)
Jul 18, 2023 57.92 58.88 55.68 56.32 2,465 -0.64(-1.12%)
Jul 17, 2023 56.96 58.24 56.32 56.96 2,001 +0.64(+1.14%)
Jul 14, 2023 58.56 59.84 56.00 56.32 3,276 -2.56(-4.35%)
Jul 13, 2023 58.88 60.16 57.92 58.88 4,041 +0.64(+1.10%)
Jul 12, 2023 56.00 59.84 55.36 58.24 7,045 +2.88(+5.20%)
Jul 11, 2023 56.32 58.88 54.08 55.36 6,214 +0.32(+0.58%)
Jul 10, 2023 51.52 56.00 50.72 55.04 7,355 +3.84(+7.50%)
Jul 07, 2023 49.28 52.48 49.14 51.20 4,873 +1.60(+3.23%)
Jul 06, 2023 53.12 53.12 48.96 49.60 9,461 -2.88(-5.49%)
Jul 05, 2023 51.20 52.60 48.33 52.48 5,326 +1.28(+2.50%)
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.