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 -0.0006 (-0.33%)
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 (%)
Nov 29, 2019 226.00 231.98 220.00 226.00 3,163 -8.00(-3.42%)
Nov 27, 2019 240.00 264.00 218.00 234.00 13,770 +24.00(+11.43%)
Nov 26, 2019 246.00 250.00 208.00 210.00 11,486 -40.00(-16.00%)
Nov 25, 2019 240.00 262.00 238.00 250.00 4,236 +2.00(+0.81%)
Nov 22, 2019 244.00 252.00 236.00 248.00 3,049 -4.00(-1.59%)
Nov 21, 2019 300.00 300.00 232.00 252.00 12,208 -40.00(-13.70%)
Nov 20, 2019 290.00 308.00 288.00 292.00 8,892 -4.00(-1.35%)
Nov 19, 2019 290.00 332.00 290.00 296.00 702 -10.00(-3.27%)
Nov 18, 2019 344.00 374.00 288.00 306.00 2,233 -24.00(-7.27%)
Nov 15, 2019 300.00 387.00 296.00 330.00 4,042 -112.00(-25.34%)
Nov 14, 2019 442.00 480.00 418.00 442.00 1,830 -86.00(-16.29%)
Nov 13, 2019 586.00 586.00 518.00 528.00 833 -64.00(-10.81%)
Nov 12, 2019 494.00 616.00 466.00 592.00 1,697 +84.00(+16.54%)
Nov 11, 2019 514.00 516.00 450.00 508.00 783 -32.00(-5.93%)
Nov 08, 2019 500.00 576.00 460.00 540.00 931 +16.00(+3.05%)
Nov 07, 2019 600.00 600.00 496.00 524.00 1,591 -130.00(-19.88%)
Nov 06, 2019 594.00 680.00 500.00 654.00 2,992 +68.68(+11.73%)
Nov 05, 2019 600.00 650.00 582.00 585.32 628 -20.68(-3.41%)
Nov 04, 2019 774.00 774.00 560.00 606.00 1,201 -116.00(-16.07%)
Nov 01, 2019 570.00 774.00 538.00 722.00 1,107 +134.60(+22.91%)
Oct 31, 2019 700.00 700.00 552.00 587.40 501 -108.80(-15.63%)
Oct 30, 2019 695.00 720.00 660.20 696.20 74 -2.80(-0.40%)
Oct 29, 2019 711.00 745.00 690.00 699.00 156 +19.00(+2.79%)
Oct 28, 2019 797.00 798.00 660.00 680.00 200 -117.00(-14.68%)
Oct 25, 2019 760.00 799.80 760.00 797.00 112 +16.20(+2.07%)
Oct 24, 2019 820.00 820.00 740.00 780.80 151 -43.00(-5.22%)
Oct 23, 2019 792.20 840.00 739.60 823.80 513 +44.60(+5.72%)
Oct 22, 2019 780.00 799.80 748.00 779.20 100 -0.80(-0.10%)
Oct 21, 2019 820.00 860.00 760.00 780.00 345 -139.40(-15.16%)
Oct 18, 2019 936.60 936.60 864.00 919.40 34 +19.40(+2.16%)
Oct 17, 2019 860.00 938.00 860.00 900.00 41 -13.40(-1.47%)
Oct 16, 2019 914.20 980.00 860.00 913.40 50 -46.60(-4.85%)
Oct 15, 2019 900.00 1000 860.00 960.00 147 +60.20(+6.69%)
Oct 14, 2019 900.00 910.60 880.00 899.80 76 +35.20(+4.07%)
Oct 11, 2019 880.00 880.00 860.00 864.60 50 +18.20(+2.15%)
Oct 10, 2019 920.00 920.00 840.00 846.40 54 -2.60(-0.31%)
Oct 09, 2019 900.00 900.00 832.20 849.00 42 -46.60(-5.20%)
Oct 08, 2019 860.00 930.00 824.00 895.60 85 +29.60(+3.42%)
Oct 07, 2019 855.60 879.80 802.00 866.00 51 +1.60(+0.19%)
Oct 04, 2019 842.60 880.00 822.20 864.40 34 +40.20(+4.88%)
Oct 03, 2019 956.00 980.00 780.00 824.20 124 -36.00(-4.19%)
Oct 02, 2019 800.00 900.00 762.20 860.20 142 +98.00(+12.86%)
Oct 01, 2019 800.20 813.00 750.00 762.20 53 -29.00(-3.67%)
Sep 30, 2019 829.60 860.00 740.00 791.20 94 -34.00(-4.12%)
Sep 27, 2019 840.00 858.60 800.00 825.20 50 -4.20(-0.51%)
Sep 26, 2019 859.80 859.80 802.60 829.40 51 -16.60(-1.96%)
Sep 25, 2019 889.60 920.00 827.00 846.00 38 -44.00(-4.94%)
Sep 24, 2019 960.00 960.00 850.00 890.00 83 -29.80(-3.24%)
Sep 23, 2019 900.00 940.00 860.00 919.80 67 -4.40(-0.48%)
Sep 20, 2019 902.00 929.60 902.00 924.20 65 +4.20(+0.46%)
Sep 19, 2019 1020 1020 920.00 920.00 172 -40.00(-4.17%)
Sep 18, 2019 1000 1000 940.00 960.00 229 -60.00(-5.88%)
Sep 17, 2019 1080 1080 940.00 1020 590 +60.00(+6.25%)
Sep 16, 2019 980.00 980.00 940.00 960.00 227 +17.20(+1.82%)
Sep 13, 2019 940.20 972.00 920.00 942.80 58 +2.60(+0.28%)
Sep 12, 2019 950.00 972.00 933.20 940.20 61 -19.80(-2.06%)
Sep 11, 2019 930.00 1018 930.00 960.00 79 -23.20(-2.36%)
Sep 10, 2019 1036 1057 980.00 983.20 79 -56.80(-5.46%)
Sep 09, 2019 1000 1040 920.00 1040 137 +34.60(+3.44%)
Sep 06, 2019 855.80 1040 840.20 1005 335 +161.80(+19.18%)
Sep 05, 2019 820.00 880.00 820.00 843.60 51 +3.60(+0.43%)
Sep 04, 2019 840.00 880.00 820.00 840.00 99 +28.00(+3.45%)
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.