Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tonix Pharm Holdings (NQ: TNXP )

0.1835 +0.0124 (+7.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2018 68800 70600 68800 70400 0 +1000.00(+1.44%)
Feb 27, 2018 71000 71780 68200 69400 2 -1200.00(-1.70%)
Feb 26, 2018 68600 70800 67600 70600 0 +2600.00(+3.82%)
Feb 23, 2018 66000 68668 66000 68000 0 +400.00(+0.59%)
Feb 22, 2018 69200 67600 1 +2000.00(+3.05%)
Feb 21, 2018 65800 68600 61600 65600 1 +200.00(+0.31%)
Feb 20, 2018 67000 67486 65200 65400 2 -800.00(-1.21%)
Feb 16, 2018 66200 66200 66200 0 -2200.00(-3.22%)
Feb 15, 2018 69800 71594 66200 68400 1 -800.00(-1.16%)
Feb 14, 2018 67000 71000 66752 69200 0 +1200.00(+1.76%)
Feb 13, 2018 67000 69000 67000 68000 1 +600.00(+0.89%)
Feb 12, 2018 67000 70000 62620 67400 1 +200.00(+0.30%)
Feb 09, 2018 73400 73400 60000 67200 11 -2200.00(-3.17%)
Feb 08, 2018 71000 71938 69200 69400 1 -1400.00(-1.98%)
Feb 07, 2018 70600 72800 70002 70800 1 -800.00(-1.12%)
Feb 06, 2018 69000 71600 67000 71600 1 +3600.00(+5.29%)
Feb 05, 2018 70400 71000 66600 68000 4 -2762.00(-3.90%)
Feb 02, 2018 73420 73560 70000 70762 3 -1838.00(-2.53%)
Feb 01, 2018 73000 74200 71800 72600 3 +1000.00(+1.40%)
Jan 31, 2018 81200 81200 70000 71600 8 -8800.00(-10.95%)
Jan 30, 2018 81000 82800 77976 80400 2 -800.00(-0.99%)
Jan 29, 2018 82000 83600 80000 81200 3 -800.00(-0.98%)
Jan 26, 2018 83800 83800 78350 82000 1 -1000.00(-1.20%)
Jan 25, 2018 79800 83400 78000 83000 2 +4200.00(+5.33%)
Jan 24, 2018 86400 87000 78000 78800 5 -6400.00(-7.51%)
Jan 23, 2018 85000 87000 82420 85200 14 +4400.00(+5.45%)
Jan 22, 2018 78000 82198 77200 80800 7 +4600.00(+6.04%)
Jan 19, 2018 73600 81200 73600 76200 20 +3000.00(+4.10%)
Jan 18, 2018 73000 73990 71600 73200 1 +600.00(+0.83%)
Jan 17, 2018 76000 77200 72400 72600 2 -5200.00(-6.68%)
Jan 16, 2018 77600 78198 73300 77800 3 +1800.00(+2.37%)
Jan 12, 2018 76000 76000 76000 0 -200.00(-0.26%)
Jan 11, 2018 76200 78400 75572 76200 5 +0.00(+0.00%)
Jan 10, 2018 70400 76600 70400 76200 3 +6000.00(+8.55%)
Jan 09, 2018 73400 73400 68858 70200 2 -400.00(-0.57%)
Jan 08, 2018 72000 74400 67500 70600 3 -1200.00(-1.67%)
Jan 05, 2018 72800 76584 71600 71800 1 -3800.00(-5.03%)
Jan 04, 2018 73000 76600 70572 75600 3 +3400.00(+4.71%)
Jan 03, 2018 74400 77200 72200 72200 2 -1800.00(-2.43%)
Jan 02, 2018 71800 74398 70962 74000 3 +5000.00(+7.25%)
Dec 29, 2017 69000 69000 69000 0 -4400.00(-5.99%)
Dec 28, 2017 70600 74200 70002 73400 3 +2600.00(+3.67%)
Dec 27, 2017 70600 72000 70000 70800 3 +400.00(+0.57%)
Dec 26, 2017 71400 73400 69000 70400 6 +0.00(+0.00%)
Dec 22, 2017 68200 72000 68200 70400 3 +1400.00(+2.03%)
Dec 21, 2017 68600 70158 68200 69000 2 +400.00(+0.58%)
Dec 20, 2017 70200 70500 68000 68600 2 -800.00(-1.15%)
Dec 19, 2017 71000 71428 69168 69400 4 -2600.00(-3.61%)
Dec 18, 2017 72000 73598 72000 72000 1 +2000.00(+2.86%)
Dec 15, 2017 72000 74000 70000 70000 2 -2000.00(-2.78%)
Dec 14, 2017 72400 73000 70558 72000 2 +0.00(+0.00%)
Dec 13, 2017 75200 75400 71400 72000 2 -4000.00(-5.26%)
Dec 12, 2017 80200 80200 71400 76000 5 +2400.00(+3.26%)
Dec 11, 2017 75000 77200 73000 73600 2 -2800.00(-3.66%)
Dec 08, 2017 76000 77400 74000 76400 2 +800.00(+1.06%)
Dec 07, 2017 73002 77600 73002 75600 2 -1200.00(-1.56%)
Dec 06, 2017 77808 80000 74400 76800 5 -3600.00(-4.48%)
Dec 05, 2017 82000 82000 78378 80400 1 -1000.00(-1.23%)
Dec 04, 2017 80200 83906 77400 81400 3 +400.00(+0.49%)
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.