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, 2018 81200 81200 70000 71600 8 -8800.00(-10.95%)
Jan 30, 2018 81000 82800 77976 80400 2 -800.00(-0.99%)
Jan 29, 2018 82000 83600 80000 81200 3 -800.00(-0.98%)
Jan 26, 2018 83800 83800 78350 82000 1 -1000.00(-1.20%)
Jan 25, 2018 79800 83400 78000 83000 2 +4200.00(+5.33%)
Jan 24, 2018 86400 87000 78000 78800 5 -6400.00(-7.51%)
Jan 23, 2018 85000 87000 82420 85200 14 +4400.00(+5.45%)
Jan 22, 2018 78000 82198 77200 80800 7 +4600.00(+6.04%)
Jan 19, 2018 73600 81200 73600 76200 20 +3000.00(+4.10%)
Jan 18, 2018 73000 73990 71600 73200 1 +600.00(+0.83%)
Jan 17, 2018 76000 77200 72400 72600 2 -5200.00(-6.68%)
Jan 16, 2018 77600 78198 73300 77800 3 +1800.00(+2.37%)
Jan 12, 2018 76000 76000 76000 0 -200.00(-0.26%)
Jan 11, 2018 76200 78400 75572 76200 5 +0.00(+0.00%)
Jan 10, 2018 70400 76600 70400 76200 3 +6000.00(+8.55%)
Jan 09, 2018 73400 73400 68858 70200 2 -400.00(-0.57%)
Jan 08, 2018 72000 74400 67500 70600 3 -1200.00(-1.67%)
Jan 05, 2018 72800 76584 71600 71800 1 -3800.00(-5.03%)
Jan 04, 2018 73000 76600 70572 75600 3 +3400.00(+4.71%)
Jan 03, 2018 74400 77200 72200 72200 2 -1800.00(-2.43%)
Jan 02, 2018 71800 74398 70962 74000 3 +5000.00(+7.25%)
Dec 29, 2017 69000 69000 69000 0 -4400.00(-5.99%)
Dec 28, 2017 70600 74200 70002 73400 3 +2600.00(+3.67%)
Dec 27, 2017 70600 72000 70000 70800 3 +400.00(+0.57%)
Dec 26, 2017 71400 73400 69000 70400 6 +0.00(+0.00%)
Dec 22, 2017 68200 72000 68200 70400 3 +1400.00(+2.03%)
Dec 21, 2017 68600 70158 68200 69000 2 +400.00(+0.58%)
Dec 20, 2017 70200 70500 68000 68600 2 -800.00(-1.15%)
Dec 19, 2017 71000 71428 69168 69400 4 -2600.00(-3.61%)
Dec 18, 2017 72000 73598 72000 72000 1 +2000.00(+2.86%)
Dec 15, 2017 72000 74000 70000 70000 2 -2000.00(-2.78%)
Dec 14, 2017 72400 73000 70558 72000 2 +0.00(+0.00%)
Dec 13, 2017 75200 75400 71400 72000 2 -4000.00(-5.26%)
Dec 12, 2017 80200 80200 71400 76000 5 +2400.00(+3.26%)
Dec 11, 2017 75000 77200 73000 73600 2 -2800.00(-3.66%)
Dec 08, 2017 76000 77400 74000 76400 2 +800.00(+1.06%)
Dec 07, 2017 73002 77600 73002 75600 2 -1200.00(-1.56%)
Dec 06, 2017 77808 80000 74400 76800 5 -3600.00(-4.48%)
Dec 05, 2017 82000 82000 78378 80400 1 -1000.00(-1.23%)
Dec 04, 2017 80200 83906 77400 81400 3 +400.00(+0.49%)
Dec 01, 2017 81800 83146 77430 81000 2 -1400.00(-1.70%)
Nov 30, 2017 82400 84400 81200 82400 1 +400.00(+0.49%)
Nov 29, 2017 82800 84400 81600 82000 1 -600.00(-0.73%)
Nov 28, 2017 82400 84200 79000 82600 3 +1200.00(+1.47%)
Nov 27, 2017 89200 89200 78500 81400 4 -7800.00(-8.74%)
Nov 24, 2017 82000 90000 81220 89200 4 +7200.00(+8.78%)
Nov 22, 2017 73200 83000 73200 82000 4 +8000.00(+10.81%)
Nov 21, 2017 76800 76800 74000 74000 2 +400.00(+0.54%)
Nov 20, 2017 72600 75800 70820 73600 3 +1200.00(+1.66%)
Nov 17, 2017 72200 74400 70800 72400 5 +400.00(+0.56%)
Nov 16, 2017 70200 74000 68000 72000 3 +2600.00(+3.75%)
Nov 15, 2017 73000 73800 68830 69400 4 -2400.00(-3.34%)
Nov 14, 2017 72000 73000 69200 71800 4 +0.00(+0.00%)
Nov 13, 2017 70980 73980 70600 71800 2 +200.00(+0.28%)
Nov 10, 2017 68460 72958 68460 71600 3 +4002.00(+5.92%)
Nov 09, 2017 66200 69400 66200 67598 2 +198.00(+0.29%)
Nov 08, 2017 70412 72400 66800 67400 2 -3400.00(-4.80%)
Nov 07, 2017 73400 73400 70000 70800 2 -2400.00(-3.28%)
Nov 06, 2017 75200 76600 73000 73200 2 -2186.00(-2.90%)
Nov 03, 2017 73618 76200 72800 75386 1 +1586.00(+2.15%)
Nov 02, 2017 73600 75600 71400 73800 2 +600.00(+0.82%)
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.