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

Tonix Pharm Holdings (NQ: TNXP )

0.1476 -0.0023 (-1.53%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 20, 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 (%)
May 31, 2019 117760 117760 106240 106880 5 -9600.00(-8.24%)
May 30, 2019 118400 120960 110080 116480 4 -3200.00(-2.67%)
May 29, 2019 121600 123520 116480 119680 3 +1280.00(+1.08%)
May 28, 2019 128000 129920 115840 118400 6 -11520.00(-8.87%)
May 24, 2019 124800 130560 120282 129920 6 +8320.00(+6.84%)
May 23, 2019 144000 159360 116480 121600 120 -8320.00(-6.40%)
May 22, 2019 113920 133120 108800 129920 18 +20474.00(+18.71%)
May 21, 2019 101120 110080 99200 109446 10 +9606.00(+9.62%)
May 20, 2019 102400 104960 99200 99840 3 -5120.00(-4.88%)
May 17, 2019 107520 108800 102400 104960 1 -2560.00(-2.38%)
May 16, 2019 115840 119040 104320 107520 4 -7680.00(-6.67%)
May 15, 2019 115200 115840 112000 115200 1 -640.00(-0.55%)
May 14, 2019 117120 119680 115200 115840 2 +0.00(+0.00%)
May 13, 2019 121600 124800 115200 115840 2 -12160.00(-9.50%)
May 10, 2019 127360 129498 121600 128000 2 +1280.00(+1.01%)
May 09, 2019 129280 131200 126080 126720 1 -3840.00(-2.94%)
May 08, 2019 133120 133120 128000 130560 1 +2560.00(+2.00%)
May 07, 2019 129280 132480 124800 128000 3 -3200.00(-2.44%)
May 06, 2019 129920 132480 127245 131200 1 -3200.00(-2.38%)
May 03, 2019 129920 138880 129920 134400 2 +5120.00(+3.96%)
May 02, 2019 131200 135040 126720 129280 3 -3840.00(-2.88%)
May 01, 2019 136960 139482 131840 133120 1 -6400.00(-4.59%)
Apr 30, 2019 140800 140800 129280 139520 3 -1280.00(-0.91%)
Apr 29, 2019 142720 142720 134400 140800 2 -3200.00(-2.22%)
Apr 26, 2019 140800 144000 137600 144000 1 +2560.00(+1.81%)
Apr 25, 2019 141440 145280 138554 141440 1 -640.00(-0.45%)
Apr 24, 2019 144640 147840 142080 142080 2 -5760.00(-3.90%)
Apr 23, 2019 148480 162560 134400 147840 11 -1920.00(-1.28%)
Apr 22, 2019 150400 153600 142720 149760 14 -2560.00(-1.68%)
Apr 18, 2019 163200 163200 148429 152320 6 -3200.00(-2.06%)
Apr 17, 2019 156160 156941 145440 155520 2 +0.00(+0.00%)
Apr 16, 2019 159360 159360 152320 155520 2 -1280.00(-0.82%)
Apr 15, 2019 160640 163200 154240 156800 1 -3840.00(-2.39%)
Apr 12, 2019 166400 167680 156800 160640 3 -5760.00(-3.46%)
Apr 11, 2019 169600 169600 161920 166400 3 -3200.00(-1.89%)
Apr 10, 2019 170240 171520 165120 169600 3 +1280.00(+0.76%)
Apr 09, 2019 168960 176000 165120 168320 4 +7040.00(+4.37%)
Apr 08, 2019 170240 173440 165120 161280 8 -12160.00(-7.01%)
Apr 05, 2019 177280 179840 167040 173440 20 -6400.00(-3.56%)
Apr 04, 2019 179200 200960 167040 179840 260 +30720.00(+20.60%)
Apr 03, 2019 153600 159360 148480 149120 4 -4480.00(-2.92%)
Apr 02, 2019 161280 163200 153600 153600 3 -7040.00(-4.38%)
Apr 01, 2019 159360 165120 154880 160640 4 +6400.00(+4.15%)
Mar 29, 2019 157440 163053 151680 154240 2 -4480.00(-2.82%)
Mar 28, 2019 167040 167680 156800 158720 5 -3840.00(-2.36%)
Mar 27, 2019 154880 164480 151040 162560 4 +7680.00(+4.96%)
Mar 26, 2019 150400 157440 147200 154880 3 +4480.00(+2.98%)
Mar 25, 2019 147200 152960 142720 150400 5 +1920.00(+1.29%)
Mar 22, 2019 158720 164474 148480 148480 9 -12160.00(-7.57%)
Mar 21, 2019 156160 163840 153600 160640 6 +3840.00(+2.45%)
Mar 20, 2019 167040 172160 156800 156800 10 -11520.00(-6.84%)
Mar 19, 2019 174080 179840 167040 168320 10 -11520.00(-6.41%)
Mar 18, 2019 167040 187520 166400 179840 12 -4480.00(-2.43%)
Mar 15, 2019 200960 200960 179840 184320 16 -18560.00(-9.15%)
Mar 14, 2019 166400 207360 166362 202880 39 +37760.00(+22.87%)
Mar 13, 2019 181120 190080 165120 165120 29 -24960.00(-13.13%)
Mar 12, 2019 204800 209920 186240 190080 38 -25600.00(-11.87%)
Mar 11, 2019 250240 263680 187520 215680 275 +36480.00(+20.36%)
Mar 08, 2019 225280 268800 161920 179200 478 +42240.00(+30.84%)
Mar 07, 2019 119040 139520 119040 136960 48 +22400.00(+19.55%)
Mar 06, 2019 115200 118400 110720 114560 8 -640.00(-0.56%)
Mar 05, 2019 117120 119040 115200 115200 4 -3200.00(-2.70%)
Mar 04, 2019 123520 132480 111360 118400 18 -9600.00(-7.50%)
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.