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

Tonix Pharm Holdings (NQ: TNXP )

0.1460 +0.0094 (+6.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2024 5.760 5.760 5.504 5.741 45,957 -0.00(-0.06%)
Apr 29, 2024 5.587 5.821 5.280 5.744 74,224 +0.35(+6.53%)
Apr 26, 2024 5.120 5.450 5.110 5.392 58,134 +0.27(+5.31%)
Apr 25, 2024 5.120 5.120 4.944 5.120 31,657 +0.00(+0.00%)
Apr 24, 2024 5.120 5.120 4.966 5.120 30,622 +0.10(+2.04%)
Apr 23, 2024 4.954 5.219 4.867 5.018 49,607 +0.04(+0.90%)
Apr 22, 2024 5.120 5.200 4.800 4.973 42,827 -0.15(-2.87%)
Apr 19, 2024 4.810 5.216 4.768 5.120 34,409 +0.10(+1.91%)
Apr 18, 2024 5.120 5.242 4.800 5.024 45,638 -0.08(-1.51%)
Apr 17, 2024 4.960 5.120 4.640 5.101 63,287 +0.30(+6.34%)
Apr 16, 2024 4.800 4.800 3.846 4.797 167,215 +0.13(+2.74%)
Apr 15, 2024 5.411 5.411 4.550 4.669 155,004 -0.53(-10.22%)
Apr 12, 2024 5.411 5.514 5.120 5.200 79,403 -0.24(-4.41%)
Apr 11, 2024 5.600 5.664 5.120 5.440 128,561 -0.15(-2.75%)
Apr 10, 2024 5.760 5.840 5.440 5.594 106,413 -0.36(-6.02%)
Apr 09, 2024 5.872 6.042 5.600 5.952 80,567 +0.02(+0.27%)
Apr 08, 2024 5.837 6.042 5.440 5.936 110,124 +0.39(+6.98%)
Apr 05, 2024 5.949 5.965 5.475 5.549 178,676 -0.43(-7.22%)
Apr 04, 2024 6.464 6.464 5.981 5.981 80,922 -0.37(-5.84%)
Apr 03, 2024 6.080 6.426 5.920 6.352 127,113 +0.25(+4.14%)
Apr 02, 2024 6.080 6.118 5.802 6.099 130,912 +0.02(+0.37%)
Apr 01, 2024 6.464 6.464 5.354 6.077 280,456 +0.12(+2.10%)
Mar 28, 2024 10.40 7.056 5.344 5.952 685,128 -4.51(-43.10%)
Mar 27, 2024 11.18 11.46 10.24 10.46 48,751 -0.26(-2.42%)
Mar 26, 2024 10.56 11.45 10.32 10.72 56,197 +0.22(+2.13%)
Mar 25, 2024 11.07 11.08 10.24 10.50 129,715 -0.58(-5.20%)
Mar 22, 2024 11.36 11.42 10.60 11.07 26,523 +0.05(+0.44%)
Mar 21, 2024 11.52 11.70 10.89 11.02 50,239 -0.44(-3.80%)
Mar 20, 2024 11.52 11.84 10.56 11.46 53,584 +0.35(+3.11%)
Mar 19, 2024 11.18 11.93 10.89 11.11 60,302 +0.44(+4.14%)
Mar 18, 2024 10.88 11.13 10.24 10.67 25,479 +0.40(+3.89%)
Mar 15, 2024 11.17 11.17 10.24 10.27 51,244 -0.36(-3.40%)
Mar 14, 2024 11.20 11.27 10.63 10.63 14,690 +0.00(+0.00%)
Mar 13, 2024 11.20 11.20 10.56 10.63 32,573 +0.07(+0.70%)
Mar 12, 2024 11.52 11.62 10.56 10.56 50,168 -1.03(-8.86%)
Mar 11, 2024 11.98 12.16 11.20 11.59 82,813 -0.40(-3.31%)
Mar 08, 2024 12.10 12.10 11.52 11.98 21,794 +0.04(+0.35%)
Mar 07, 2024 11.92 11.96 11.27 11.94 41,549 +0.20(+1.74%)
Mar 06, 2024 11.92 11.92 11.36 11.74 20,607 +0.12(+1.05%)
Mar 05, 2024 11.68 12.15 11.52 11.62 32,976 -0.52(-4.25%)
Mar 04, 2024 12.16 12.22 11.23 12.13 40,087 +0.30(+2.57%)
Mar 01, 2024 12.18 12.26 11.16 11.83 51,922 -0.28(-2.27%)
Feb 29, 2024 12.42 12.44 11.84 12.10 51,625 +0.13(+1.07%)
Feb 28, 2024 12.16 12.45 11.68 11.97 41,973 +0.20(+1.68%)
Feb 27, 2024 11.52 12.00 11.46 11.78 72,673 +0.76(+6.88%)
Feb 26, 2024 10.88 11.52 10.56 11.02 37,856 +0.71(+6.93%)
Feb 23, 2024 10.12 10.56 9.920 10.30 28,738 +0.18(+1.77%)
Feb 22, 2024 11.52 11.52 9.923 10.12 38,687 -1.07(-9.57%)
Feb 21, 2024 12.16 12.32 11.10 11.20 24,547 -0.77(-6.44%)
Feb 20, 2024 12.48 12.48 11.71 11.97 29,067 -0.24(-1.97%)
Feb 16, 2024 12.46 12.48 11.84 12.21 25,855 -0.14(-1.17%)
Feb 15, 2024 12.20 12.48 12.02 12.35 40,289 +0.00(+0.00%)
Feb 14, 2024 11.93 12.35 10.90 12.35 35,614 +1.06(+9.35%)
Feb 13, 2024 12.05 12.16 10.75 11.30 42,089 -0.54(-4.59%)
Feb 12, 2024 11.04 12.33 10.68 11.84 99,879 +1.28(+12.12%)
Feb 09, 2024 10.72 10.72 10.24 10.56 12,269 +0.00(+0.03%)
Feb 08, 2024 10.56 10.72 10.37 10.56 15,243 -0.00(-0.03%)
Feb 07, 2024 10.56 10.79 10.15 10.56 16,362 +0.00(+0.00%)
Feb 06, 2024 10.00 10.83 10.00 10.56 24,226 +0.25(+2.42%)
Feb 05, 2024 10.72 10.72 9.760 10.31 26,103 -0.25(-2.36%)
Feb 02, 2024 11.20 11.36 10.27 10.56 27,815 -0.45(-4.07%)
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.