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, 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%)
Oct 01, 2019 800.20 813.00 750.00 762.20 53 -29.00(-3.67%)
Sep 30, 2019 829.60 860.00 740.00 791.20 94 -34.00(-4.12%)
Sep 27, 2019 840.00 858.60 800.00 825.20 50 -4.20(-0.51%)
Sep 26, 2019 859.80 859.80 802.60 829.40 51 -16.60(-1.96%)
Sep 25, 2019 889.60 920.00 827.00 846.00 38 -44.00(-4.94%)
Sep 24, 2019 960.00 960.00 850.00 890.00 83 -29.80(-3.24%)
Sep 23, 2019 900.00 940.00 860.00 919.80 67 -4.40(-0.48%)
Sep 20, 2019 902.00 929.60 902.00 924.20 65 +4.20(+0.46%)
Sep 19, 2019 1020 1020 920.00 920.00 172 -40.00(-4.17%)
Sep 18, 2019 1000 1000 940.00 960.00 229 -60.00(-5.88%)
Sep 17, 2019 1080 1080 940.00 1020 590 +60.00(+6.25%)
Sep 16, 2019 980.00 980.00 940.00 960.00 227 +17.20(+1.82%)
Sep 13, 2019 940.20 972.00 920.00 942.80 58 +2.60(+0.28%)
Sep 12, 2019 950.00 972.00 933.20 940.20 61 -19.80(-2.06%)
Sep 11, 2019 930.00 1018 930.00 960.00 79 -23.20(-2.36%)
Sep 10, 2019 1036 1057 980.00 983.20 79 -56.80(-5.46%)
Sep 09, 2019 1000 1040 920.00 1040 137 +34.60(+3.44%)
Sep 06, 2019 855.80 1040 840.20 1005 335 +161.80(+19.18%)
Sep 05, 2019 820.00 880.00 820.00 843.60 51 +3.60(+0.43%)
Sep 04, 2019 840.00 880.00 820.00 840.00 99 +28.00(+3.45%)
Sep 03, 2019 920.00 920.00 806.00 812.00 118 -52.00(-6.02%)
Aug 30, 2019 840.00 864.00 800.20 864.00 94 +44.00(+5.37%)
Aug 29, 2019 860.00 860.00 800.00 820.00 91 -8.40(-1.01%)
Aug 28, 2019 800.00 860.00 800.00 828.40 81 -11.60(-1.38%)
Aug 27, 2019 851.20 868.20 800.00 840.00 85 -20.00(-2.33%)
Aug 26, 2019 840.00 860.00 740.00 860.00 250 +20.00(+2.38%)
Aug 23, 2019 900.60 904.00 840.00 840.00 180 -60.00(-6.67%)
Aug 22, 2019 962.20 980.00 882.00 900.00 301 -80.00(-8.16%)
Aug 21, 2019 1040 1078 920.00 980.00 630 -40.00(-3.92%)
Aug 20, 2019 1160 1180 980.00 1020 4,355 +88.80(+9.54%)
Aug 19, 2019 926.60 958.00 902.40 931.20 35 +15.20(+1.66%)
Aug 16, 2019 926.80 926.80 880.00 916.00 17 -4.00(-0.43%)
Aug 15, 2019 900.00 926.00 880.00 920.00 45 +36.80(+4.17%)
Aug 14, 2019 893.60 941.40 870.00 883.20 83 -36.80(-4.00%)
Aug 13, 2019 880.00 960.00 880.00 920.00 47 +14.00(+1.55%)
Aug 12, 2019 920.00 920.00 870.00 906.00 71 -14.00(-1.52%)
Aug 09, 2019 980.00 980.00 860.20 920.00 35 -7.20(-0.78%)
Aug 08, 2019 864.00 940.00 864.00 927.20 70 +47.20(+5.36%)
Aug 07, 2019 920.00 920.00 860.00 880.00 126 -40.00(-4.35%)
Aug 06, 2019 1009 1013 900.00 920.00 156 -40.00(-4.17%)
Aug 05, 2019 1020 1020 940.00 960.00 134 -58.20(-5.72%)
Aug 02, 2019 1058 1088 1008 1018 54 -14.80(-1.43%)
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.