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

Tonix Pharm Holdings (NQ: TNXP )

0.1794 -0.0001 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2017 78800 80200 78000 78600 1 +0.00(+0.00%)
Jul 28, 2017 77200 80100 77200 78600 1 +600.00(+0.77%)
Jul 27, 2017 79800 79800 77400 78000 5 -1400.00(-1.76%)
Jul 26, 2017 83600 83980 79200 79400 6 -4200.00(-5.02%)
Jul 25, 2017 83934 84296 82600 83600 1 +0.00(+0.00%)
Jul 24, 2017 85800 85998 82464 83600 4 -2200.00(-2.56%)
Jul 21, 2017 85400 86200 85200 85800 1 +400.00(+0.47%)
Jul 20, 2017 86600 86800 85200 85400 4 -1000.00(-1.16%)
Jul 19, 2017 86400 87200 85800 86400 2 +200.00(+0.23%)
Jul 18, 2017 86600 86600 85600 86200 3 -600.00(-0.69%)
Jul 17, 2017 86400 87800 86200 86800 1 -200.00(-0.23%)
Jul 14, 2017 86600 86800 86000 87000 1 +500.00(+0.58%)
Jul 13, 2017 86200 87800 85800 86500 2 -300.00(-0.35%)
Jul 12, 2017 87000 87200 85200 86800 0 +400.00(+0.46%)
Jul 11, 2017 87000 87600 86000 86400 1 -400.00(-0.46%)
Jul 10, 2017 86400 88600 85000 86800 5 -200.00(-0.23%)
Jul 07, 2017 84800 87200 84384 87000 2 +1600.00(+1.87%)
Jul 06, 2017 89800 89800 85000 85400 8 -2600.00(-2.95%)
Jul 05, 2017 87000 88394 86700 88000 3 +400.00(+0.46%)
Jul 03, 2017 87000 88460 87000 87600 3 +1000.00(+1.15%)
Jun 30, 2017 84400 87000 84000 86600 5 +2200.00(+2.61%)
Jun 29, 2017 87200 88000 83000 84400 5 -2800.00(-3.21%)
Jun 28, 2017 86400 88400 86000 87200 7 +2000.00(+2.35%)
Jun 27, 2017 86600 89000 85200 85200 6 -1400.00(-1.62%)
Jun 26, 2017 89600 90600 86000 86600 17 +600.00(+0.70%)
Jun 23, 2017 86800 88200 85000 86000 5 -1400.00(-1.60%)
Jun 22, 2017 85000 89000 85000 87400 4 +2200.00(+2.58%)
Jun 21, 2017 86400 89200 84400 85200 11 +1600.00(+1.91%)
Jun 20, 2017 85000 85000 83000 83600 2 -1400.00(-1.65%)
Jun 19, 2017 84000 85000 82000 85000 5 +2400.00(+2.91%)
Jun 16, 2017 81800 84620 80400 82600 7 +1000.00(+1.23%)
Jun 15, 2017 83000 86000 81600 81600 5 -3400.00(-4.00%)
Jun 14, 2017 84000 86000 83000 85000 3 +1600.00(+1.92%)
Jun 13, 2017 83000 86400 83000 83400 5 +400.00(+0.48%)
Jun 12, 2017 81000 84000 81000 83000 2 +1600.00(+1.97%)
Jun 09, 2017 83800 84000 80400 81400 9 -2800.00(-3.33%)
Jun 08, 2017 85000 86600 82000 84200 6 -400.00(-0.47%)
Jun 07, 2017 85000 87400 83600 84600 3 -800.00(-0.94%)
Jun 06, 2017 85000 87000 83402 85400 5 +0.00(+0.00%)
Jun 05, 2017 87000 88200 84000 85400 7 -2600.00(-2.95%)
Jun 02, 2017 86000 88600 85400 88000 8 +1200.00(+1.38%)
Jun 01, 2017 86600 89600 85200 86800 3 +600.00(+0.70%)
May 31, 2017 86000 87000 84126 86200 5 +800.00(+0.94%)
May 30, 2017 87800 87800 83000 85400 4 -3800.00(-4.26%)
May 26, 2017 86800 89200 85000 89200 4 +2200.00(+2.53%)
May 25, 2017 87000 87000 85000 87000 4 +600.00(+0.69%)
May 24, 2017 85400 87000 83400 86400 4 +1000.00(+1.17%)
May 23, 2017 86000 86000 83400 85400 4 -600.00(-0.70%)
May 22, 2017 87000 87198 81200 86000 14 -200.00(-0.23%)
May 19, 2017 86000 100000 84600 86200 191 +6200.00(+7.75%)
May 18, 2017 81200 81200 78700 80000 5 -1400.00(-1.72%)
May 17, 2017 82000 84600 79000 81400 9 -1200.00(-1.45%)
May 16, 2017 84200 86200 81400 82600 5 -1200.00(-1.43%)
May 15, 2017 81200 84600 81200 83800 3 +1600.00(+1.95%)
May 12, 2017 80200 82600 79612 82200 3 +2200.00(+2.75%)
May 11, 2017 83400 83400 80000 80000 3 -4000.00(-4.76%)
May 10, 2017 78000 84400 77962 84000 9 +4800.00(+6.06%)
May 09, 2017 78400 79200 77200 79200 5 +0.00(+0.00%)
May 08, 2017 80400 81200 78200 79200 5 -1600.00(-1.98%)
May 05, 2017 81400 81400 77600 80800 9 -800.00(-0.98%)
May 04, 2017 82000 83598 79800 81600 5 -1200.00(-1.45%)
May 03, 2017 82400 85000 78600 82800 10 -600.00(-0.72%)
May 02, 2017 91400 93000 82400 83400 21 -4200.00(-4.79%)
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.