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 (%)
Aug 31, 2022 6.312 6.375 6.223 6.375 263,606 +0.00(+0.00%)
Aug 30, 2022 6.375 6.438 6.131 6.375 436,974 +0.00(+0.00%)
Aug 29, 2022 6.312 6.500 6.218 6.375 734,046 -0.56(-8.11%)
Aug 26, 2022 7.562 7.625 6.781 6.938 588,668 -0.56(-7.50%)
Aug 25, 2022 8.125 8.188 7.500 7.500 565,188 -0.56(-6.98%)
Aug 24, 2022 7.938 8.312 7.875 8.062 280,883 +0.19(+2.38%)
Aug 23, 2022 8.000 8.312 7.875 7.875 240,774 -0.25(-3.08%)
Aug 22, 2022 7.875 8.375 7.812 8.125 398,867 +0.00(+0.00%)
Aug 19, 2022 8.625 8.688 8.125 8.125 437,051 -0.62(-7.14%)
Aug 18, 2022 9.250 9.250 8.625 8.750 432,104 -0.38(-4.11%)
Aug 17, 2022 9.062 9.266 8.875 9.125 660,091 -0.12(-1.35%)
Aug 16, 2022 9.688 9.812 8.938 9.250 588,430 -0.69(-6.92%)
Aug 15, 2022 8.750 10.31 8.688 9.938 1,391,132 +1.19(+13.57%)
Aug 12, 2022 8.688 8.938 8.500 8.750 430,525 +0.19(+2.19%)
Aug 11, 2022 8.875 9.250 8.562 8.562 914,000 -0.25(-2.84%)
Aug 10, 2022 8.750 9.250 8.656 8.812 612,479 +0.06(+0.71%)
Aug 09, 2022 9.000 9.375 8.562 8.750 941,758 -0.75(-7.89%)
Aug 08, 2022 10.12 10.28 9.188 9.500 976,310 -0.38(-3.80%)
Aug 05, 2022 10.56 11.12 9.750 9.875 2,118,835 -1.38(-12.22%)
Aug 04, 2022 10.69 11.81 10.44 11.25 3,836,398 +0.19(+1.69%)
Aug 03, 2022 11.69 12.12 10.81 11.06 2,116,609 -0.81(-6.84%)
Aug 02, 2022 11.88 12.75 11.12 11.88 2,619,206 +0.25(+2.15%)
Aug 01, 2022 12.75 13.38 11.56 11.62 4,026,931 +1.12(+10.71%)
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%)
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.