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 (%)
Aug 31, 2017 75200 76600 74600 75400 3 +200.00(+0.27%)
Aug 30, 2017 75600 76200 70400 75200 6 -600.00(-0.79%)
Aug 29, 2017 78000 78000 74620 75800 2 -1800.00(-2.32%)
Aug 28, 2017 74600 78000 73040 77600 5 +2600.00(+3.47%)
Aug 25, 2017 74400 76200 73074 75000 4 +1600.00(+2.18%)
Aug 24, 2017 66200 74400 65736 73400 12 +7600.00(+11.55%)
Aug 23, 2017 64000 67400 62376 65800 6 +1600.00(+2.49%)
Aug 22, 2017 60800 65000 59780 64200 18 +3400.00(+5.59%)
Aug 21, 2017 61000 63600 60200 60800 11 +1800.00(+3.05%)
Aug 18, 2017 64000 65200 58200 59000 12 -400.00(-0.67%)
Aug 17, 2017 59400 61800 58200 59400 4 -800.00(-1.33%)
Aug 16, 2017 58000 60200 57200 60200 4 +3200.00(+5.61%)
Aug 15, 2017 62000 62800 57000 57000 9 -5600.00(-8.95%)
Aug 14, 2017 63600 65000 60420 62600 7 -400.00(-0.63%)
Aug 11, 2017 65600 66204 63000 63000 5 -2800.00(-4.26%)
Aug 10, 2017 68020 69200 63000 65800 8 -2400.00(-3.52%)
Aug 09, 2017 69200 72000 67800 68200 6 -1600.00(-2.29%)
Aug 08, 2017 69600 70000 68000 69800 4 +200.00(+0.29%)
Aug 07, 2017 73600 74600 69400 69600 4 -4200.00(-5.69%)
Aug 04, 2017 68600 74800 67600 73800 7 +5600.00(+8.21%)
Aug 03, 2017 73000 73000 67420 68200 10 -3800.00(-5.28%)
Aug 02, 2017 76200 76400 70000 72000 11 -6200.00(-7.93%)
Aug 01, 2017 79400 80100 77600 78200 2 -400.00(-0.51%)
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%)
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.