Skip to main content

Tonix Pharm Holdings (NQ: TNXP )

0.2238 -0.1031 (-31.54%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.4120 0.4122 0.3899 0.4030 1,630,863 -0.01(-1.95%)
Dec 28, 2023 0.4020 0.4200 0.3980 0.4110 1,971,634 -0.00(-0.96%)
Dec 27, 2023 0.4100 0.4200 0.3913 0.4150 1,793,627 +0.01(+1.24%)
Dec 26, 2023 0.4000 0.4187 0.3900 0.4099 1,787,068 +0.01(+2.91%)
Dec 22, 2023 0.3790 0.4085 0.3603 0.3983 3,980,276 +0.02(+4.87%)
Dec 21, 2023 0.4250 0.4250 0.3606 0.3798 5,733,006 +0.00(+0.11%)
Dec 20, 2023 0.6300 0.6800 0.3750 0.3794 13,474,314 -0.22(-36.78%)
Dec 19, 2023 0.6900 0.6918 0.5226 0.6001 2,305,308 -0.06(-9.76%)
Dec 18, 2023 0.6000 0.6870 0.6000 0.6650 2,705,059 +0.09(+16.30%)
Dec 15, 2023 0.5300 0.5950 0.5251 0.5718 2,609,392 +0.06(+12.12%)
Dec 14, 2023 0.4211 0.5300 0.4211 0.5100 2,196,894 +0.09(+22.74%)
Dec 13, 2023 0.4200 0.4360 0.4075 0.4155 515,182 +0.01(+1.34%)
Dec 12, 2023 0.3900 0.4250 0.3809 0.4100 1,190,636 +0.02(+3.98%)
Dec 11, 2023 0.4000 0.4200 0.3780 0.3943 620,402 -0.00(-0.93%)
Dec 08, 2023 0.4000 0.4209 0.3825 0.3980 2,273,491 +0.02(+4.74%)
Dec 07, 2023 0.4549 0.4590 0.3724 0.3800 4,041,790 -0.08(-17.41%)
Dec 06, 2023 0.4899 0.4990 0.4150 0.4601 1,585,916 -0.02(-4.13%)
Dec 05, 2023 0.4999 0.5100 0.4655 0.4799 1,323,827 +0.01(+1.05%)
Dec 04, 2023 0.5400 0.5558 0.4586 0.4749 3,821,349 -0.06(-10.38%)
Dec 01, 2023 0.5300 0.5300 0.5050 0.5299 254,119 +0.01(+2.30%)
Nov 30, 2023 0.5250 0.5500 0.4900 0.5180 682,984 +0.00(+0.58%)
Nov 29, 2023 0.5000 0.5400 0.4986 0.5150 357,263 +0.03(+5.42%)
Nov 28, 2023 0.5000 0.5500 0.4800 0.4885 668,467 -0.00(-0.10%)
Nov 27, 2023 0.5000 0.5025 0.4700 0.4890 246,670 +0.00(+0.62%)
Nov 24, 2023 0.4820 0.5000 0.4820 0.4860 159,795 +0.00(+0.83%)
Nov 22, 2023 0.4900 0.5000 0.4750 0.4820 162,425 -0.01(-1.61%)
Nov 21, 2023 0.4941 0.5000 0.4851 0.4899 225,907 +0.01(+1.85%)
Nov 20, 2023 0.4800 0.5050 0.4658 0.4810 492,661 +0.01(+1.37%)
Nov 17, 2023 0.4692 0.4799 0.4510 0.4745 122,716 +0.01(+1.28%)
Nov 16, 2023 0.4799 0.4799 0.4541 0.4685 420,026 -0.00(-0.53%)
Nov 15, 2023 0.4700 0.5000 0.4601 0.4710 922,678 +0.01(+2.39%)
Nov 14, 2023 0.4600 0.4689 0.4356 0.4600 210,779 -0.01(-1.08%)
Nov 13, 2023 0.4700 0.4700 0.4500 0.4650 148,232 -0.00(-0.85%)
Nov 10, 2023 0.4700 0.4700 0.4300 0.4690 461,470 -0.00(-0.21%)
Nov 09, 2023 0.4800 0.4899 0.4569 0.4700 163,605 -0.02(-4.08%)
Nov 08, 2023 0.5100 0.5100 0.4784 0.4900 113,471 +0.00(+0.33%)
Nov 07, 2023 0.5100 0.5100 0.4850 0.4884 128,942 -0.01(-2.90%)
Nov 06, 2023 0.5100 0.5146 0.4870 0.5030 249,704 -0.01(-1.16%)
Nov 03, 2023 0.5100 0.5175 0.4888 0.5089 231,726 +0.01(+1.78%)
Nov 02, 2023 0.5100 0.5100 0.4900 0.5000 257,243 +0.01(+2.06%)
Nov 01, 2023 0.4800 0.4999 0.4620 0.4899 740,227 -0.10(-16.97%)
Oct 31, 2023 0.5705 0.5999 0.5571 0.5900 1,029,997 +0.02(+2.97%)
Oct 30, 2023 0.5600 0.5750 0.5400 0.5730 281,729 +0.02(+4.49%)
Oct 27, 2023 0.5503 0.5600 0.5341 0.5484 146,168 -0.00(-0.29%)
Oct 26, 2023 0.5546 0.5581 0.5300 0.5500 162,880 +0.00(+0.55%)
Oct 25, 2023 0.5499 0.5499 0.5301 0.5470 199,513 +0.00(+0.90%)
Oct 24, 2023 0.5500 0.5639 0.5315 0.5421 256,727 -0.01(-1.44%)
Oct 23, 2023 0.5450 0.5500 0.5300 0.5500 213,585 +0.00(+0.18%)
Oct 20, 2023 0.5700 0.5700 0.5401 0.5490 110,530 -0.00(-0.20%)
Oct 19, 2023 0.5600 0.5649 0.5500 0.5501 140,654 -0.01(-1.79%)
Oct 18, 2023 0.5600 0.5858 0.5510 0.5601 202,932 -0.01(-1.74%)
Oct 17, 2023 0.5749 0.5799 0.5529 0.5700 217,269 -0.00(-0.35%)
Oct 16, 2023 0.5857 0.5990 0.5580 0.5720 281,723 -0.01(-2.02%)
Oct 13, 2023 0.5997 0.6000 0.5678 0.5838 154,837 -0.00(-0.21%)
Oct 12, 2023 0.5948 0.6000 0.5678 0.5850 164,168 -0.00(-0.43%)
Oct 11, 2023 0.5700 0.5993 0.5607 0.5875 253,857 +0.01(+2.00%)
Oct 10, 2023 0.5727 0.5900 0.5600 0.5760 187,185 +0.01(+1.05%)
Oct 09, 2023 0.5600 0.5879 0.5478 0.5700 232,489 +0.01(+1.50%)
Oct 06, 2023 0.5900 0.5900 0.5601 0.5616 218,423 -0.03(-4.86%)
Oct 05, 2023 0.5800 0.6049 0.5600 0.5903 838,156 +0.02(+3.58%)
Oct 04, 2023 0.5475 0.5737 0.5400 0.5699 583,748 +0.04(+6.72%)
Oct 03, 2023 0.5400 0.5520 0.5190 0.5340 287,996 -0.00(-0.21%)
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.