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

Tonix Pharm Holdings (NQ: TNXP )

0.1717 -0.0103 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.