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 (%)
Jan 31, 2019 4040 4107 3400 3880 256 -140.00(-3.48%)
Jan 30, 2019 3940 4140 3920 4020 57 +40.00(+1.01%)
Jan 29, 2019 4060 4060 3860 3980 67 -80.00(-1.97%)
Jan 28, 2019 3960 4340 3840 4060 334 +100.00(+2.53%)
Jan 25, 2019 3800 4100 3800 3960 97 +160.00(+4.21%)
Jan 24, 2019 3880 3880 3762 3800 30 +0.00(+0.00%)
Jan 23, 2019 3860 3940 3740 3800 73 -60.00(-1.55%)
Jan 22, 2019 4180 4180 3840 3860 111 -260.00(-6.31%)
Jan 18, 2019 4120 4220 4020 4120 100 +0.00(+0.00%)
Jan 17, 2019 4180 4340 4100 4120 71 -120.00(-2.83%)
Jan 16, 2019 4400 4420 4020 4240 244 -200.00(-4.50%)
Jan 15, 2019 4740 5000 4320 4440 476 -280.00(-5.93%)
Jan 14, 2019 4220 4800 4120 4720 423 +460.00(+10.80%)
Jan 11, 2019 4280 4400 4220 4260 57 +0.00(+0.00%)
Jan 10, 2019 4380 4398 4200 4260 91 -200.00(-4.48%)
Jan 09, 2019 4280 4640 4140 4460 275 +180.00(+4.21%)
Jan 08, 2019 4180 4400 4100 4280 329 +140.00(+3.38%)
Jan 07, 2019 4400 4460 3980 4140 389 -180.00(-4.17%)
Jan 04, 2019 4180 4580 4120 4320 846 +180.00(+4.35%)
Jan 03, 2019 4360 4400 4100 4140 355 -340.00(-7.59%)
Jan 02, 2019 4260 4660 4100 4480 287 +80.00(+1.82%)
Dec 31, 2018 3920 4500 3900 4400 86 +480.00(+12.24%)
Dec 28, 2018 3960 4040 3880 3920 63 -80.00(-2.00%)
Dec 27, 2018 3940 4080 3680 4000 57 -100.00(-2.44%)
Dec 26, 2018 3660 4220 3660 4100 114 +440.00(+12.02%)
Dec 24, 2018 4000 4000 3400 3660 40 -460.00(-11.17%)
Dec 21, 2018 4200 4240 3740 4120 141 -180.00(-4.19%)
Dec 20, 2018 4740 4740 4200 4300 91 -490.00(-10.23%)
Dec 19, 2018 4840 5000 4500 4790 94 -30.00(-0.62%)
Dec 18, 2018 5060 5240 4700 4820 51 -240.00(-4.74%)
Dec 17, 2018 5560 5680 5000 5060 104 -560.00(-9.96%)
Dec 14, 2018 5480 5720 5340 5620 123 +160.00(+2.93%)
Dec 13, 2018 5800 5840 5420 5460 123 -380.00(-6.51%)
Dec 12, 2018 5540 5840 5460 5840 255 +180.00(+3.18%)
Dec 11, 2018 5800 5800 5500 5660 186 +220.00(+4.04%)
Dec 10, 2018 5800 5860 5280 5440 230 -440.00(-7.48%)
Dec 07, 2018 12500 14480 5680 5880 2,820 -420.00(-6.67%)
Dec 06, 2018 7880 7880 6060 6300 383 -2140.00(-25.36%)
Dec 04, 2018 8280 8600 8000 8440 124 +360.00(+4.46%)
Dec 03, 2018 8500 8740 7440 8080 459 -2300.00(-22.16%)
Nov 30, 2018 13300 13300 10100 10380 615 -3560.00(-25.54%)
Nov 29, 2018 14420 19200 12660 13940 10,862 +6340.00(+83.42%)
Nov 28, 2018 8780 9920 6800 7600 813 -800.00(-9.52%)
Nov 27, 2018 8000 8600 7000 8400 130 -684.00(-7.53%)
Nov 26, 2018 9174 9398 8900 9084 30 +84.00(+0.93%)
Nov 23, 2018 9000 9600 9000 9000 33 -220.00(-2.39%)
Nov 21, 2018 9220 9220 9220 0 -380.00(-3.96%)
Nov 20, 2018 10000 10000 9000 9600 64 -400.00(-4.00%)
Nov 19, 2018 10600 10980 9600 10000 53 -400.00(-3.85%)
Nov 16, 2018 10400 11000 9400 10400 140 +198.00(+1.94%)
Nov 15, 2018 10130 10600 9602 10202 37 -378.00(-3.57%)
Nov 14, 2018 11000 11130 9540 10580 26 -220.00(-2.04%)
Nov 13, 2018 11800 11800 10400 10800 40 -800.00(-6.90%)
Nov 12, 2018 11600 12200 11000 11600 39 +0.00(+0.00%)
Nov 09, 2018 13000 13000 11600 11600 39 -1400.00(-10.77%)
Nov 08, 2018 12600 13200 12200 13000 53 +20.00(+0.15%)
Nov 07, 2018 15600 15800 12802 12980 149 -420.00(-3.13%)
Nov 06, 2018 13600 13600 12600 13400 88 +400.00(+3.08%)
Nov 05, 2018 13400 13600 12200 13000 28 -300.00(-2.26%)
Nov 02, 2018 14000 14000 12400 13300 53 -300.00(-2.21%)
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.