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 UNCHANGED
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 (%)
Feb 28, 2019 3900 3980 3684 3740 112 -200.00(-5.08%)
Feb 27, 2019 3820 4160 3780 3940 469 +160.00(+4.23%)
Feb 26, 2019 3760 3840 3680 3780 42 -20.00(-0.53%)
Feb 25, 2019 3860 3900 3660 3800 123 -40.00(-1.04%)
Feb 22, 2019 3980 3980 3820 3840 64 -80.00(-2.04%)
Feb 21, 2019 3880 3960 3840 3920 43 +0.00(+0.00%)
Feb 20, 2019 3840 3940 3820 3920 65 +40.00(+1.03%)
Feb 19, 2019 3880 3940 3820 3880 27 +0.00(+0.00%)
Feb 15, 2019 3720 3960 3720 3880 146 +160.00(+4.30%)
Feb 14, 2019 3700 3760 3620 3720 33 -20.00(-0.53%)
Feb 13, 2019 3700 3800 3600 3740 55 +60.00(+1.63%)
Feb 12, 2019 3780 3800 3660 3680 88 -80.00(-2.13%)
Feb 11, 2019 3820 3860 3720 3760 64 -60.00(-1.57%)
Feb 08, 2019 4000 4040 3820 3820 64 -220.00(-5.45%)
Feb 07, 2019 4040 4100 3900 4040 92 -40.00(-0.98%)
Feb 06, 2019 4100 4140 3880 4080 70 -60.00(-1.45%)
Feb 05, 2019 4160 4240 4040 4140 153 +20.00(+0.49%)
Feb 04, 2019 3880 4200 3840 4120 317 +180.00(+4.57%)
Feb 01, 2019 3860 4000 3640 3940 67 +60.00(+1.55%)
Jan 31, 2019 4040 4107 3400 3880 256 -140.00(-3.48%)
Jan 30, 2019 3940 4140 3920 4020 57 +40.00(+1.01%)
Jan 29, 2019 4060 4060 3860 3980 67 -80.00(-1.97%)
Jan 28, 2019 3960 4340 3840 4060 334 +100.00(+2.53%)
Jan 25, 2019 3800 4100 3800 3960 97 +160.00(+4.21%)
Jan 24, 2019 3880 3880 3762 3800 30 +0.00(+0.00%)
Jan 23, 2019 3860 3940 3740 3800 73 -60.00(-1.55%)
Jan 22, 2019 4180 4180 3840 3860 111 -260.00(-6.31%)
Jan 18, 2019 4120 4220 4020 4120 100 +0.00(+0.00%)
Jan 17, 2019 4180 4340 4100 4120 71 -120.00(-2.83%)
Jan 16, 2019 4400 4420 4020 4240 244 -200.00(-4.50%)
Jan 15, 2019 4740 5000 4320 4440 476 -280.00(-5.93%)
Jan 14, 2019 4220 4800 4120 4720 423 +460.00(+10.80%)
Jan 11, 2019 4280 4400 4220 4260 57 +0.00(+0.00%)
Jan 10, 2019 4380 4398 4200 4260 91 -200.00(-4.48%)
Jan 09, 2019 4280 4640 4140 4460 275 +180.00(+4.21%)
Jan 08, 2019 4180 4400 4100 4280 329 +140.00(+3.38%)
Jan 07, 2019 4400 4460 3980 4140 389 -180.00(-4.17%)
Jan 04, 2019 4180 4580 4120 4320 846 +180.00(+4.35%)
Jan 03, 2019 4360 4400 4100 4140 355 -340.00(-7.59%)
Jan 02, 2019 4260 4660 4100 4480 287 +80.00(+1.82%)
Dec 31, 2018 3920 4500 3900 4400 86 +480.00(+12.24%)
Dec 28, 2018 3960 4040 3880 3920 63 -80.00(-2.00%)
Dec 27, 2018 3940 4080 3680 4000 57 -100.00(-2.44%)
Dec 26, 2018 3660 4220 3660 4100 114 +440.00(+12.02%)
Dec 24, 2018 4000 4000 3400 3660 40 -460.00(-11.17%)
Dec 21, 2018 4200 4240 3740 4120 141 -180.00(-4.19%)
Dec 20, 2018 4740 4740 4200 4300 91 -490.00(-10.23%)
Dec 19, 2018 4840 5000 4500 4790 94 -30.00(-0.62%)
Dec 18, 2018 5060 5240 4700 4820 51 -240.00(-4.74%)
Dec 17, 2018 5560 5680 5000 5060 104 -560.00(-9.96%)
Dec 14, 2018 5480 5720 5340 5620 123 +160.00(+2.93%)
Dec 13, 2018 5800 5840 5420 5460 123 -380.00(-6.51%)
Dec 12, 2018 5540 5840 5460 5840 255 +180.00(+3.18%)
Dec 11, 2018 5800 5800 5500 5660 186 +220.00(+4.04%)
Dec 10, 2018 5800 5860 5280 5440 230 -440.00(-7.48%)
Dec 07, 2018 12500 14480 5680 5880 2,820 -420.00(-6.67%)
Dec 06, 2018 7880 7880 6060 6300 383 -2140.00(-25.36%)
Dec 04, 2018 8280 8600 8000 8440 124 +360.00(+4.46%)
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.