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

Tonix Pharm Holdings (NQ: TNXP )

0.1685 +0.0085 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 11.50 14.00 10.38 10.50 5,893,024 -1.19(-10.16%)
Jul 28, 2022 10.56 11.81 10.12 11.69 4,532,995 +1.69(+16.88%)
Jul 27, 2022 10.50 11.19 9.781 10.00 3,013,087 -0.56(-5.33%)
Jul 26, 2022 9.875 13.00 9.625 10.56 9,099,635 -0.25(-2.31%)
Jul 25, 2022 8.188 11.81 7.875 10.81 8,535,512 +3.38(+45.38%)
Jul 22, 2022 8.000 8.062 7.438 7.438 372,250 -0.75(-9.16%)
Jul 21, 2022 8.500 8.500 8.062 8.188 180,956 -0.25(-2.96%)
Jul 20, 2022 8.062 8.782 8.062 8.438 280,298 +0.31(+3.85%)
Jul 19, 2022 7.812 8.312 7.764 8.125 378,035 +0.31(+4.00%)
Jul 18, 2022 8.000 8.188 7.812 7.812 201,182 -0.12(-1.57%)
Jul 15, 2022 7.938 8.250 7.750 7.938 269,978 -0.06(-0.78%)
Jul 14, 2022 8.188 8.250 7.906 8.000 210,358 -0.44(-5.19%)
Jul 13, 2022 8.375 8.688 8.219 8.438 334,112 -0.31(-3.57%)
Jul 12, 2022 9.500 9.688 8.625 8.750 533,708 -0.75(-7.89%)
Jul 11, 2022 10.50 10.69 9.500 9.500 334,831 -0.94(-8.98%)
Jul 08, 2022 10.25 10.62 10.12 10.44 255,501 +0.19(+1.83%)
Jul 07, 2022 10.00 10.50 9.875 10.25 363,404 +0.38(+3.80%)
Jul 06, 2022 10.44 10.50 9.688 9.875 669,312 -0.56(-5.39%)
Jul 05, 2022 10.19 10.78 9.938 10.44 481,078 +0.38(+3.73%)
Jul 01, 2022 9.812 10.34 9.688 10.06 421,958 +0.19(+1.90%)
Jun 30, 2022 10.00 10.12 9.581 9.875 369,931 -0.50(-4.82%)
Jun 29, 2022 10.69 10.94 10.12 10.38 706,204 -0.19(-1.78%)
Jun 28, 2022 11.06 11.12 10.31 10.56 470,839 -0.50(-4.52%)
Jun 27, 2022 11.25 11.44 10.81 11.06 520,947 -0.62(-5.35%)
Jun 24, 2022 12.38 12.56 11.62 11.69 761,323 -0.75(-6.03%)
Jun 23, 2022 12.12 12.94 11.97 12.44 603,336 +0.50(+4.19%)
Jun 22, 2022 11.19 12.19 11.06 11.94 445,872 +0.44(+3.80%)
Jun 21, 2022 11.38 11.72 11.06 11.50 384,335 +0.44(+3.95%)
Jun 17, 2022 10.56 11.56 10.38 11.06 409,949 +0.50(+4.73%)
Jun 16, 2022 10.81 10.94 10.38 10.56 346,021 -0.56(-5.06%)
Jun 15, 2022 11.56 11.62 10.88 11.12 360,076 -0.38(-3.26%)
Jun 14, 2022 10.88 12.00 10.69 11.50 719,804 +0.44(+3.95%)
Jun 13, 2022 10.69 11.38 10.19 11.06 594,462 -1.00(-8.29%)
Jun 10, 2022 12.94 12.94 12.00 12.06 606,952 -1.12(-8.53%)
Jun 09, 2022 14.06 14.69 12.88 13.19 1,121,134 -1.00(-7.05%)
Jun 08, 2022 14.19 14.81 13.75 14.19 1,226,470 +0.25(+1.79%)
Jun 07, 2022 14.00 15.12 13.75 13.94 1,052,461 -0.44(-3.04%)
Jun 06, 2022 15.50 15.56 13.81 14.38 1,324,985 -1.06(-6.88%)
Jun 03, 2022 17.88 17.94 15.06 15.44 2,431,234 -2.06(-11.79%)
Jun 02, 2022 19.06 19.06 16.69 17.50 4,041,209 -2.19(-11.11%)
Jun 01, 2022 22.25 29.94 19.12 19.69 26,041,606 +4.44(+29.10%)
May 31, 2022 13.44 15.94 13.44 15.25 1,544,116 +1.25(+8.93%)
May 27, 2022 12.81 14.43 12.38 14.00 425,931 +1.12(+8.74%)
May 26, 2022 12.25 13.19 11.94 12.88 354,399 +0.44(+3.52%)
May 25, 2022 12.56 12.88 12.00 12.44 394,566 -0.88(-6.57%)
May 24, 2022 14.06 14.06 13.12 13.31 616,507 -1.38(-9.36%)
May 23, 2022 16.25 18.31 13.88 14.69 3,286,576 -1.19(-7.48%)
May 20, 2022 14.38 16.19 13.00 15.88 2,531,700 +2.06(+14.93%)
May 19, 2022 13.81 14.11 12.19 13.81 1,764,091 +1.81(+15.10%)
May 18, 2022 13.88 14.00 11.94 12.00 431,648 -1.81(-13.12%)
May 17, 2022 14.50 15.19 13.50 13.81 562,286 -4.27(-23.60%)
May 16, 2022 26.74 26.74 17.60 18.08 518,956 -8.26(-31.36%)
May 13, 2022 23.74 26.34 23.74 26.34 123,095 +2.60(+10.95%)
May 12, 2022 24.14 25.44 23.00 23.74 138,939 +0.80(+3.49%)
May 11, 2022 26.00 26.94 22.20 22.94 172,013 -4.26(-15.66%)
May 10, 2022 27.08 27.68 25.82 27.20 79,096 +0.76(+2.87%)
May 09, 2022 26.50 27.54 25.80 26.44 93,903 -2.32(-8.07%)
May 06, 2022 28.84 29.90 27.20 28.76 90,666 +0.22(+0.77%)
May 05, 2022 30.00 30.30 28.02 28.54 78,594 -2.06(-6.73%)
May 04, 2022 29.60 31.00 28.42 30.60 73,915 +0.92(+3.10%)
May 03, 2022 29.24 30.30 28.54 29.68 87,002 +0.30(+1.02%)
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.