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

Tonix Pharm Holdings (NQ: TNXP )

0.1499 +0.0040 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jun 30, 2023 1.600 1.620 1.520 1.580 145,330 -0.02(-1.25%)
Jun 29, 2023 1.500 1.610 1.454 1.600 204,481 +0.11(+7.38%)
Jun 28, 2023 1.430 1.490 1.370 1.490 174,064 +0.08(+5.67%)
Jun 27, 2023 1.470 1.470 1.367 1.410 304,494 -0.02(-1.40%)
Jun 26, 2023 1.600 1.605 1.410 1.430 1,396,451 -0.17(-10.63%)
Jun 23, 2023 1.660 1.661 1.520 1.600 305,030 -0.06(-3.61%)
Jun 22, 2023 1.680 1.700 1.570 1.660 177,730 -0.03(-1.78%)
Jun 21, 2023 1.750 1.840 1.640 1.690 326,748 -0.08(-4.52%)
Jun 20, 2023 1.860 1.880 1.760 1.770 154,874 -0.08(-4.32%)
Jun 16, 2023 1.950 1.980 1.790 1.850 210,390 -0.07(-3.65%)
Jun 15, 2023 1.880 1.990 1.836 1.920 450,245 +0.10(+5.49%)
Jun 14, 2023 1.780 1.850 1.750 1.820 107,981 +0.05(+2.82%)
Jun 13, 2023 1.760 1.810 1.700 1.770 156,347 +0.03(+1.72%)
Jun 12, 2023 1.840 1.840 1.710 1.740 163,917 -0.09(-4.92%)
Jun 09, 2023 1.850 1.890 1.810 1.830 141,583 -0.06(-3.17%)
Jun 08, 2023 1.880 1.930 1.850 1.890 226,660 -0.02(-1.05%)
Jun 07, 2023 1.950 1.990 1.870 1.910 182,349 -0.04(-2.05%)
Jun 06, 2023 1.980 2.100 1.890 1.950 529,571 -0.03(-1.52%)
Jun 05, 2023 1.940 1.990 1.880 1.980 411,893 +0.10(+5.32%)
Jun 02, 2023 1.960 1.990 1.850 1.880 488,278 +0.00(+0.00%)
Jun 01, 2023 1.790 1.900 1.776 1.880 245,819 +0.09(+5.03%)
May 31, 2023 1.630 1.810 1.620 1.790 237,119 +0.16(+9.82%)
May 30, 2023 1.680 1.760 1.620 1.630 396,371 -0.04(-2.40%)
May 26, 2023 1.700 1.710 1.650 1.670 293,477 -0.03(-1.76%)
May 25, 2023 1.750 1.768 1.700 1.700 278,440 -0.08(-4.49%)
May 24, 2023 1.770 1.800 1.740 1.780 246,367 +0.01(+0.56%)
May 23, 2023 1.900 2.050 1.770 1.770 695,416 -0.11(-5.85%)
May 22, 2023 1.840 1.900 1.800 1.880 350,165 +0.04(+2.17%)
May 19, 2023 1.830 1.860 1.810 1.840 239,455 -0.02(-1.08%)
May 18, 2023 1.880 1.889 1.820 1.860 263,698 -0.03(-1.59%)
May 17, 2023 1.910 2.125 1.850 1.890 605,404 -0.02(-1.05%)
May 16, 2023 1.880 1.970 1.820 1.910 289,046 -0.01(-0.52%)
May 15, 2023 1.930 2.030 1.850 1.920 350,717 -0.01(-0.52%)
May 12, 2023 1.790 1.950 1.770 1.930 288,838 +0.14(+7.82%)
May 11, 2023 1.900 1.930 1.757 1.790 447,366 -0.13(-6.77%)
May 10, 2023 2.060 2.240 1.880 1.920 816,760 -0.28(-12.60%)
May 09, 2023 3.174 3.174 2.012 2.197 1,105,538 -0.98(-30.93%)
May 08, 2023 3.259 3.312 3.005 3.181 173,138 -0.04(-1.18%)
May 05, 2023 3.229 3.312 3.158 3.219 90,438 +0.00(+0.02%)
May 04, 2023 3.062 3.312 3.062 3.218 113,223 +0.16(+5.08%)
May 03, 2023 2.938 3.124 2.875 3.062 73,916 +0.08(+2.53%)
May 02, 2023 3.006 3.050 2.841 2.987 84,456 -0.01(-0.44%)
May 01, 2023 3.250 3.258 3.000 3.000 169,260 -0.25(-7.69%)
Apr 28, 2023 2.902 3.311 2.816 3.250 299,226 +0.39(+13.79%)
Apr 27, 2023 2.812 2.869 2.750 2.856 88,649 +0.12(+4.46%)
Apr 26, 2023 2.889 2.938 2.625 2.734 115,243 -0.14(-4.95%)
Apr 25, 2023 2.938 2.999 2.875 2.877 57,159 -0.07(-2.27%)
Apr 24, 2023 3.062 3.062 2.944 2.944 66,714 -0.03(-0.86%)
Apr 21, 2023 3.118 3.125 2.969 2.969 103,183 -0.09(-2.94%)
Apr 20, 2023 3.125 3.206 3.001 3.059 100,810 -0.15(-4.58%)
Apr 19, 2023 3.250 3.296 3.126 3.206 59,384 +0.00(+0.02%)
Apr 18, 2023 3.125 3.237 3.112 3.206 110,447 +0.01(+0.37%)
Apr 17, 2023 3.228 3.343 2.938 3.194 283,595 -0.02(-0.60%)
Apr 14, 2023 3.438 3.438 3.189 3.213 167,603 -0.13(-3.78%)
Apr 13, 2023 3.450 3.562 3.259 3.339 195,822 -0.14(-3.90%)
Apr 12, 2023 3.634 3.688 3.469 3.475 69,087 -0.15(-4.17%)
Apr 11, 2023 3.599 3.677 3.538 3.626 64,780 +0.03(+0.75%)
Apr 10, 2023 3.562 3.688 3.526 3.599 59,306 -0.09(-2.39%)
Apr 06, 2023 3.688 3.750 3.625 3.688 52,007 +0.02(+0.43%)
Apr 05, 2023 3.529 3.719 3.514 3.672 70,332 +0.14(+3.96%)
Apr 04, 2023 3.652 3.671 3.501 3.532 83,513 -0.08(-2.13%)
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.