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

Tonix Pharm Holdings (NQ: TNXP )

0.1794 -0.0001 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 3680 3680 3320 3340 168 -300.00(-8.24%)
May 30, 2019 3700 3780 3440 3640 148 -100.00(-2.67%)
May 29, 2019 3800 3860 3640 3740 100 +40.00(+1.08%)
May 28, 2019 4000 4060 3620 3700 212 -360.00(-8.87%)
May 24, 2019 3900 4080 3759 4060 223 +260.00(+6.84%)
May 23, 2019 4500 4980 3640 3800 3,846 -260.00(-6.40%)
May 22, 2019 3560 4160 3400 4060 584 +639.80(+18.71%)
May 21, 2019 3160 3440 3100 3420 339 +300.20(+9.62%)
May 20, 2019 3200 3280 3100 3120 99 -160.00(-4.88%)
May 17, 2019 3360 3400 3200 3280 54 -80.00(-2.38%)
May 16, 2019 3620 3720 3260 3360 130 -240.00(-6.67%)
May 15, 2019 3600 3620 3500 3600 48 -20.00(-0.55%)
May 14, 2019 3660 3740 3600 3620 90 +0.00(+0.00%)
May 13, 2019 3800 3900 3600 3620 91 -380.00(-9.50%)
May 10, 2019 3980 4047 3800 4000 68 +40.00(+1.01%)
May 09, 2019 4040 4100 3940 3960 41 -120.00(-2.94%)
May 08, 2019 4160 4160 4000 4080 34 +80.00(+2.00%)
May 07, 2019 4040 4140 3900 4000 121 -100.00(-2.44%)
May 06, 2019 4060 4140 3976 4100 56 -100.00(-2.38%)
May 03, 2019 4060 4340 4060 4200 72 +160.00(+3.96%)
May 02, 2019 4100 4220 3960 4040 124 -120.00(-2.88%)
May 01, 2019 4280 4359 4120 4160 58 -200.00(-4.59%)
Apr 30, 2019 4400 4400 4040 4360 100 -40.00(-0.91%)
Apr 29, 2019 4460 4460 4200 4400 93 -100.00(-2.22%)
Apr 26, 2019 4400 4500 4300 4500 42 +80.00(+1.81%)
Apr 25, 2019 4420 4540 4330 4420 44 -20.00(-0.45%)
Apr 24, 2019 4520 4620 4440 4440 69 -180.00(-3.90%)
Apr 23, 2019 4640 5080 4200 4620 366 -60.00(-1.28%)
Apr 22, 2019 4700 4800 4460 4680 468 -80.00(-1.68%)
Apr 18, 2019 5100 5100 4638 4760 193 -100.00(-2.06%)
Apr 17, 2019 4880 4904 4545 4860 93 +0.00(+0.00%)
Apr 16, 2019 4980 4980 4760 4860 80 -40.00(-0.82%)
Apr 15, 2019 5020 5100 4820 4900 55 -120.00(-2.39%)
Apr 12, 2019 5200 5240 4900 5020 113 -180.00(-3.46%)
Apr 11, 2019 5300 5300 5060 5200 127 -100.00(-1.89%)
Apr 10, 2019 5320 5360 5160 5300 107 +40.00(+0.76%)
Apr 09, 2019 5280 5500 5160 5260 143 +220.00(+4.37%)
Apr 08, 2019 5320 5420 5160 5040 268 -380.00(-7.01%)
Apr 05, 2019 5540 5620 5220 5420 649 -200.00(-3.56%)
Apr 04, 2019 5600 6280 5220 5620 8,323 +960.00(+20.60%)
Apr 03, 2019 4800 4980 4640 4660 128 -140.00(-2.92%)
Apr 02, 2019 5040 5100 4800 4800 105 -220.00(-4.38%)
Apr 01, 2019 4980 5160 4840 5020 156 +200.00(+4.15%)
Mar 29, 2019 4920 5095 4740 4820 81 -140.00(-2.82%)
Mar 28, 2019 5220 5240 4900 4960 164 -120.00(-2.36%)
Mar 27, 2019 4840 5140 4720 5080 131 +240.00(+4.96%)
Mar 26, 2019 4700 4920 4600 4840 121 +140.00(+2.98%)
Mar 25, 2019 4600 4780 4460 4700 191 +60.00(+1.29%)
Mar 22, 2019 4960 5140 4640 4640 298 -380.00(-7.57%)
Mar 21, 2019 4880 5120 4800 5020 202 +120.00(+2.45%)
Mar 20, 2019 5220 5380 4900 4900 349 -360.00(-6.84%)
Mar 19, 2019 5440 5620 5220 5260 327 -360.00(-6.41%)
Mar 18, 2019 5220 5860 5200 5620 401 -140.00(-2.43%)
Mar 15, 2019 6280 6280 5620 5760 532 -580.00(-9.15%)
Mar 14, 2019 5200 6480 5199 6340 1,278 +1180.00(+22.87%)
Mar 13, 2019 5660 5940 5160 5160 928 -780.00(-13.13%)
Mar 12, 2019 6400 6560 5820 5940 1,227 -800.00(-11.87%)
Mar 11, 2019 7820 8240 5860 6740 8,823 +1140.00(+20.36%)
Mar 08, 2019 7040 8400 5060 5600 15,325 +1320.00(+30.84%)
Mar 07, 2019 3720 4360 3720 4280 1,560 +700.00(+19.55%)
Mar 06, 2019 3600 3700 3460 3580 279 -20.00(-0.56%)
Mar 05, 2019 3660 3720 3600 3600 155 -100.00(-2.70%)
Mar 04, 2019 3860 4140 3480 3700 590 -300.00(-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.