Skip to main content

Tonix Pharm Holdings (NQ: TNXP )

0.2607 -0.0662 (-20.25%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.902 3.311 2.816 3.250 299,226 +0.39(+13.79%)
Apr 27, 2023 2.812 2.869 2.750 2.856 88,649 +0.12(+4.46%)
Apr 26, 2023 2.889 2.938 2.625 2.734 115,243 -0.14(-4.95%)
Apr 25, 2023 2.938 2.999 2.875 2.877 57,159 -0.07(-2.27%)
Apr 24, 2023 3.062 3.062 2.944 2.944 66,714 -0.03(-0.86%)
Apr 21, 2023 3.118 3.125 2.969 2.969 103,183 -0.09(-2.94%)
Apr 20, 2023 3.125 3.206 3.001 3.059 100,810 -0.15(-4.58%)
Apr 19, 2023 3.250 3.296 3.126 3.206 59,384 +0.00(+0.02%)
Apr 18, 2023 3.125 3.237 3.112 3.206 110,447 +0.01(+0.37%)
Apr 17, 2023 3.228 3.343 2.938 3.194 283,595 -0.02(-0.60%)
Apr 14, 2023 3.438 3.438 3.189 3.213 167,603 -0.13(-3.78%)
Apr 13, 2023 3.450 3.562 3.259 3.339 195,822 -0.14(-3.90%)
Apr 12, 2023 3.634 3.688 3.469 3.475 69,087 -0.15(-4.17%)
Apr 11, 2023 3.599 3.677 3.538 3.626 64,780 +0.03(+0.75%)
Apr 10, 2023 3.562 3.688 3.526 3.599 59,306 -0.09(-2.39%)
Apr 06, 2023 3.688 3.750 3.625 3.688 52,007 +0.02(+0.43%)
Apr 05, 2023 3.529 3.719 3.514 3.672 70,332 +0.14(+3.96%)
Apr 04, 2023 3.652 3.671 3.501 3.532 83,513 -0.08(-2.13%)
Apr 03, 2023 3.664 3.799 3.569 3.609 68,990 -0.09(-2.32%)
Mar 31, 2023 4.000 4.000 3.637 3.694 130,645 -0.15(-3.89%)
Mar 30, 2023 3.938 3.997 3.688 3.844 172,646 +0.17(+4.77%)
Mar 29, 2023 3.562 3.719 3.569 3.669 68,864 +0.11(+3.00%)
Mar 28, 2023 3.452 3.612 3.451 3.562 62,481 +0.06(+1.77%)
Mar 27, 2023 3.688 3.750 3.444 3.500 66,674 -0.11(-2.98%)
Mar 24, 2023 3.562 3.687 3.506 3.607 57,557 +0.05(+1.51%)
Mar 23, 2023 3.906 3.938 3.438 3.554 211,998 -0.32(-8.29%)
Mar 22, 2023 3.665 3.938 3.656 3.875 134,904 +0.22(+5.89%)
Mar 21, 2023 3.688 3.812 3.659 3.659 140,611 +0.00(+0.00%)
Mar 20, 2023 3.875 3.875 3.659 3.659 76,432 -0.11(-2.90%)
Mar 17, 2023 3.750 3.856 3.688 3.769 94,069 +0.02(+0.60%)
Mar 16, 2023 3.594 3.775 3.550 3.746 134,483 +0.23(+6.64%)
Mar 15, 2023 3.844 4.000 3.500 3.513 397,068 -0.72(-17.07%)
Mar 14, 2023 4.375 4.499 4.032 4.236 143,510 -0.17(-3.83%)
Mar 13, 2023 3.875 4.500 3.860 4.405 285,715 +0.51(+13.08%)
Mar 10, 2023 4.100 4.100 3.812 3.896 141,247 -0.15(-3.68%)
Mar 09, 2023 4.062 4.125 3.969 4.044 74,102 +0.01(+0.33%)
Mar 08, 2023 3.959 4.186 3.891 4.031 115,209 +0.05(+1.34%)
Mar 07, 2023 4.375 4.509 3.938 3.978 363,111 -0.46(-10.35%)
Mar 06, 2023 4.625 4.844 4.250 4.438 558,716 -0.22(-4.69%)
Mar 03, 2023 4.438 4.937 4.312 4.656 259,629 +0.22(+4.92%)
Mar 02, 2023 4.438 4.440 4.188 4.438 74,960 -0.07(-1.50%)
Mar 01, 2023 4.252 4.597 4.207 4.505 141,216 +0.13(+2.97%)
Feb 28, 2023 4.422 4.625 4.144 4.375 182,460 +0.06(+1.33%)
Feb 27, 2023 4.000 4.369 3.845 4.317 205,691 +0.32(+7.95%)
Feb 24, 2023 4.625 4.625 3.896 3.999 389,323 -0.57(-12.47%)
Feb 23, 2023 4.625 4.778 4.278 4.569 376,918 +0.05(+1.02%)
Feb 22, 2023 5.250 5.374 4.438 4.523 439,983 -0.76(-14.46%)
Feb 21, 2023 5.625 5.625 5.062 5.287 293,288 -0.41(-7.14%)
Feb 17, 2023 6.250 6.312 5.625 5.694 367,767 -0.56(-8.90%)
Feb 16, 2023 6.625 6.688 6.213 6.250 177,838 -0.44(-6.54%)
Feb 15, 2023 6.438 6.688 6.375 6.688 113,562 +0.25(+3.88%)
Feb 14, 2023 6.562 6.562 6.250 6.438 99,504 -0.12(-1.90%)
Feb 13, 2023 6.312 6.562 6.188 6.562 216,148 +0.00(+0.00%)
Feb 10, 2023 6.812 6.812 6.250 6.562 296,628 -0.38(-5.41%)
Feb 09, 2023 7.812 7.938 6.938 6.938 362,353 -0.75(-9.76%)
Feb 08, 2023 7.188 8.312 7.188 7.688 647,408 +0.31(+4.24%)
Feb 07, 2023 7.438 7.500 7.188 7.375 181,286 -0.12(-1.67%)
Feb 06, 2023 7.625 7.688 7.312 7.500 154,723 -0.19(-2.44%)
Feb 03, 2023 7.312 7.875 7.188 7.688 365,021 +0.31(+4.24%)
Feb 02, 2023 7.375 7.750 7.062 7.375 430,970 +0.06(+0.85%)
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.