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

Tonix Pharm Holdings (NQ: TNXP )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Feb 01, 2023 6.688 7.812 6.688 7.312 584,463 +0.31(+4.46%)
Jan 31, 2023 6.938 7.125 6.750 7.000 246,136 +0.12(+1.82%)
Jan 30, 2023 7.125 7.144 6.812 6.875 151,762 -0.31(-4.35%)
Jan 27, 2023 7.188 7.500 7.000 7.188 275,564 +0.00(+0.00%)
Jan 26, 2023 7.188 7.312 6.750 7.188 340,407 -0.06(-0.86%)
Jan 25, 2023 6.500 7.656 6.125 7.250 831,957 +0.50(+7.41%)
Jan 24, 2023 7.625 7.625 6.688 6.750 494,015 -0.69(-9.24%)
Jan 23, 2023 7.438 8.062 7.250 7.438 725,516 -0.25(-3.25%)
Jan 20, 2023 7.938 7.938 7.000 7.688 867,512 +0.31(+4.24%)
Jan 19, 2023 6.438 7.812 6.312 7.375 1,403,876 +0.88(+13.46%)
Jan 18, 2023 6.750 7.000 6.062 6.500 870,632 -0.25(-3.70%)
Jan 17, 2023 8.188 8.938 6.562 6.750 1,455,199 -1.38(-16.92%)
Jan 13, 2023 7.312 9.812 7.188 8.125 2,636,867 +0.62(+8.33%)
Jan 12, 2023 5.750 7.500 5.662 7.500 1,730,765 +1.62(+27.66%)
Jan 11, 2023 5.944 6.028 5.045 5.875 2,197,881 -0.56(-8.74%)
Jan 10, 2023 5.312 6.750 5.250 6.438 2,995,033 +1.31(+25.61%)
Jan 09, 2023 4.562 5.219 4.362 5.125 1,592,038 +0.88(+20.59%)
Jan 06, 2023 3.904 5.109 3.875 4.250 2,522,732 +0.51(+13.58%)
Jan 05, 2023 3.094 3.902 3.013 3.742 1,938,075 +0.62(+19.86%)
Jan 04, 2023 2.938 3.243 2.656 3.122 847,294 +0.25(+8.59%)
Jan 03, 2023 2.454 2.875 2.450 2.875 1,415,581 +0.44(+18.01%)
Dec 30, 2022 2.125 2.437 2.069 2.436 579,020 +0.28(+12.99%)
Dec 29, 2022 2.068 2.156 2.042 2.156 316,367 +0.07(+3.54%)
Dec 28, 2022 2.125 2.125 2.000 2.083 222,943 -0.04(-1.86%)
Dec 27, 2022 2.125 2.122 1.969 2.122 426,236 +0.05(+2.26%)
Dec 23, 2022 2.062 2.097 2.019 2.075 219,300 +0.02(+0.91%)
Dec 22, 2022 2.013 2.062 1.963 2.056 249,056 +0.04(+1.83%)
Dec 21, 2022 1.981 2.061 1.939 2.019 297,518 +0.08(+4.23%)
Dec 20, 2022 1.843 2.062 1.827 1.938 640,145 +0.12(+6.53%)
Dec 19, 2022 2.003 2.005 1.806 1.819 719,287 -0.19(-9.37%)
Dec 16, 2022 2.031 2.070 1.875 2.007 931,375 -0.02(-1.20%)
Dec 15, 2022 2.125 2.144 2.031 2.031 539,122 -0.12(-5.55%)
Dec 14, 2022 2.250 2.250 2.094 2.151 1,418,279 -0.19(-8.09%)
Dec 13, 2022 2.438 2.500 2.225 2.340 2,654,202 -0.16(-6.40%)
Dec 12, 2022 3.569 4.719 2.446 2.500 25,684,376 +0.17(+7.53%)
Dec 09, 2022 2.325 2.361 2.200 2.325 265,872 -0.02(-0.77%)
Dec 08, 2022 2.339 2.354 2.281 2.343 154,459 +0.03(+1.32%)
Dec 07, 2022 2.438 2.425 2.250 2.312 187,179 -0.12(-5.13%)
Dec 06, 2022 2.500 2.500 2.299 2.438 207,566 -0.09(-3.66%)
Dec 05, 2022 2.500 2.562 2.438 2.530 267,197 +0.07(+2.74%)
Dec 02, 2022 2.312 2.556 2.263 2.462 442,523 +0.09(+3.96%)
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.