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 (%)
Nov 30, 2020 116.00 126.00 112.20 122.22 74,270 +7.82(+6.84%)
Nov 27, 2020 111.34 115.00 110.00 114.40 18,431 +4.00(+3.62%)
Nov 25, 2020 111.74 112.00 108.40 110.40 18,769 -2.40(-2.13%)
Nov 24, 2020 114.00 115.00 106.00 112.80 36,797 -2.20(-1.91%)
Nov 23, 2020 119.96 120.00 112.40 115.00 24,781 -1.04(-0.90%)
Nov 20, 2020 118.00 119.80 112.80 116.04 22,953 -0.72(-0.62%)
Nov 19, 2020 113.48 118.00 112.00 116.76 21,621 +1.28(+1.11%)
Nov 18, 2020 117.32 119.00 113.70 115.48 21,866 -2.44(-2.07%)
Nov 17, 2020 117.30 124.98 112.00 117.92 26,437 -4.08(-3.34%)
Nov 16, 2020 132.00 134.00 118.00 122.00 40,851 -1.58(-1.28%)
Nov 13, 2020 114.34 124.54 114.00 123.58 30,884 +8.64(+7.52%)
Nov 12, 2020 113.48 116.50 112.00 114.94 18,337 +2.54(+2.26%)
Nov 11, 2020 114.00 118.64 110.00 112.40 27,216 +2.40(+2.18%)
Nov 10, 2020 108.00 112.00 102.00 110.00 22,754 +3.98(+3.75%)
Nov 09, 2020 113.34 114.20 106.00 106.02 26,070 -6.44(-5.73%)
Nov 06, 2020 114.00 115.68 110.12 112.46 16,001 -1.54(-1.35%)
Nov 05, 2020 116.00 118.00 112.00 114.00 13,645 -1.56(-1.35%)
Nov 04, 2020 115.60 117.96 113.00 115.56 15,458 -0.92(-0.79%)
Nov 03, 2020 116.64 121.08 113.42 116.48 14,053 +0.48(+0.41%)
Nov 02, 2020 113.80 124.00 112.00 116.00 21,209 +3.62(+3.22%)
Oct 30, 2020 120.00 120.26 111.00 112.38 17,138 -8.14(-6.75%)
Oct 29, 2020 120.00 125.46 116.00 120.52 17,860 +3.50(+2.99%)
Oct 28, 2020 120.00 121.76 115.80 117.02 17,140 -7.48(-6.01%)
Oct 27, 2020 128.00 128.44 122.22 124.50 13,701 -3.22(-2.52%)
Oct 26, 2020 134.32 135.96 122.50 127.72 17,201 -5.60(-4.20%)
Oct 23, 2020 135.64 138.00 128.40 133.32 14,919 -0.18(-0.13%)
Oct 22, 2020 136.00 137.68 126.00 133.50 23,825 +3.50(+2.69%)
Oct 21, 2020 138.00 140.00 128.00 130.00 33,874 -10.00(-7.14%)
Oct 20, 2020 144.00 144.00 138.00 140.00 24,708 -5.36(-3.69%)
Oct 19, 2020 148.00 150.00 145.00 145.36 11,337 -2.26(-1.53%)
Oct 16, 2020 148.00 153.98 146.00 147.62 19,231 -0.38(-0.26%)
Oct 15, 2020 150.00 150.00 144.00 148.00 15,750 +0.00(+0.00%)
Oct 14, 2020 152.00 152.00 148.00 148.00 20,720 -5.34(-3.48%)
Oct 13, 2020 150.14 154.00 148.00 153.34 20,937 +1.34(+0.88%)
Oct 12, 2020 154.00 154.00 150.00 152.00 10,855 -1.58(-1.03%)
Oct 09, 2020 153.60 154.94 150.00 153.58 18,271 -2.44(-1.56%)
Oct 08, 2020 151.00 157.74 148.56 156.02 26,626 +4.02(+2.64%)
Oct 07, 2020 154.00 154.00 144.00 152.00 30,428 -1.42(-0.93%)
Oct 06, 2020 157.54 159.96 153.00 153.42 20,470 -4.60(-2.91%)
Oct 05, 2020 157.46 161.98 154.00 158.02 23,400 -1.98(-1.24%)
Oct 02, 2020 160.00 163.00 156.00 160.00 19,289 -1.16(-0.72%)
Oct 01, 2020 165.00 166.00 160.00 161.16 16,255 -6.84(-4.07%)
Sep 30, 2020 163.16 169.96 159.80 168.00 40,560 -12.00(-6.67%)
Sep 29, 2020 186.00 187.68 176.04 180.00 39,224 +10.00(+5.88%)
Sep 28, 2020 174.00 174.00 170.00 170.00 21,451 +0.40(+0.24%)
Sep 25, 2020 170.00 172.20 162.00 169.60 21,328 -3.40(-1.97%)
Sep 24, 2020 178.32 185.96 170.00 173.00 33,550 -7.00(-3.89%)
Sep 23, 2020 192.00 192.00 170.00 180.00 39,052 -5.00(-2.70%)
Sep 22, 2020 188.00 196.34 183.00 185.00 26,650 -1.04(-0.56%)
Sep 21, 2020 180.00 190.00 174.00 186.04 30,767 +1.42(+0.77%)
Sep 18, 2020 200.00 206.00 184.62 184.62 68,964 -13.38(-6.76%)
Sep 17, 2020 178.00 216.00 176.00 198.00 183,790 +22.00(+12.50%)
Sep 16, 2020 164.00 180.00 162.00 176.00 47,703 +16.00(+10.00%)
Sep 15, 2020 166.00 174.00 158.00 160.00 41,662 +6.00(+3.90%)
Sep 14, 2020 154.00 156.00 148.00 154.00 22,480 +2.00(+1.32%)
Sep 11, 2020 156.08 156.08 149.00 152.00 13,979 -2.00(-1.30%)
Sep 10, 2020 160.00 166.00 152.00 154.00 22,909 -7.76(-4.80%)
Sep 09, 2020 158.40 164.00 148.00 161.76 32,300 +7.46(+4.83%)
Sep 08, 2020 160.00 164.00 153.60 154.30 30,282 -10.90(-6.60%)
Sep 04, 2020 181.10 183.00 160.36 165.20 37,991 -9.80(-5.60%)
Sep 03, 2020 168.00 185.98 165.00 175.00 41,703 +9.00(+5.42%)
Sep 02, 2020 174.00 174.00 162.00 166.00 21,233 -2.00(-1.19%)
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.