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 (%)
May 31, 2023 1.630 1.810 1.620 1.790 237,119 +0.16(+9.82%)
May 30, 2023 1.680 1.760 1.620 1.630 396,371 -0.04(-2.40%)
May 26, 2023 1.700 1.710 1.650 1.670 293,477 -0.03(-1.76%)
May 25, 2023 1.750 1.768 1.700 1.700 278,440 -0.08(-4.49%)
May 24, 2023 1.770 1.800 1.740 1.780 246,367 +0.01(+0.56%)
May 23, 2023 1.900 2.050 1.770 1.770 695,416 -0.11(-5.85%)
May 22, 2023 1.840 1.900 1.800 1.880 350,165 +0.04(+2.17%)
May 19, 2023 1.830 1.860 1.810 1.840 239,455 -0.02(-1.08%)
May 18, 2023 1.880 1.889 1.820 1.860 263,698 -0.03(-1.59%)
May 17, 2023 1.910 2.125 1.850 1.890 605,404 -0.02(-1.05%)
May 16, 2023 1.880 1.970 1.820 1.910 289,046 -0.01(-0.52%)
May 15, 2023 1.930 2.030 1.850 1.920 350,717 -0.01(-0.52%)
May 12, 2023 1.790 1.950 1.770 1.930 288,838 +0.14(+7.82%)
May 11, 2023 1.900 1.930 1.757 1.790 447,366 -0.13(-6.77%)
May 10, 2023 2.060 2.240 1.880 1.920 816,760 -0.28(-12.60%)
May 09, 2023 3.174 3.174 2.012 2.197 1,105,538 -0.98(-30.93%)
May 08, 2023 3.259 3.312 3.005 3.181 173,138 -0.04(-1.18%)
May 05, 2023 3.229 3.312 3.158 3.219 90,438 +0.00(+0.02%)
May 04, 2023 3.062 3.312 3.062 3.218 113,223 +0.16(+5.08%)
May 03, 2023 2.938 3.124 2.875 3.062 73,916 +0.08(+2.53%)
May 02, 2023 3.006 3.050 2.841 2.987 84,456 -0.01(-0.44%)
May 01, 2023 3.250 3.258 3.000 3.000 169,260 -0.25(-7.69%)
Apr 28, 2023 2.902 3.311 2.816 3.250 299,226 +0.39(+13.79%)
Apr 27, 2023 2.812 2.869 2.750 2.856 88,649 +0.12(+4.46%)
Apr 26, 2023 2.889 2.938 2.625 2.734 115,243 -0.14(-4.95%)
Apr 25, 2023 2.938 2.999 2.875 2.877 57,159 -0.07(-2.27%)
Apr 24, 2023 3.062 3.062 2.944 2.944 66,714 -0.03(-0.86%)
Apr 21, 2023 3.118 3.125 2.969 2.969 103,183 -0.09(-2.94%)
Apr 20, 2023 3.125 3.206 3.001 3.059 100,810 -0.15(-4.58%)
Apr 19, 2023 3.250 3.296 3.126 3.206 59,384 +0.00(+0.02%)
Apr 18, 2023 3.125 3.237 3.112 3.206 110,447 +0.01(+0.37%)
Apr 17, 2023 3.228 3.343 2.938 3.194 283,595 -0.02(-0.60%)
Apr 14, 2023 3.438 3.438 3.189 3.213 167,603 -0.13(-3.78%)
Apr 13, 2023 3.450 3.562 3.259 3.339 195,822 -0.14(-3.90%)
Apr 12, 2023 3.634 3.688 3.469 3.475 69,087 -0.15(-4.17%)
Apr 11, 2023 3.599 3.677 3.538 3.626 64,780 +0.03(+0.75%)
Apr 10, 2023 3.562 3.688 3.526 3.599 59,306 -0.09(-2.39%)
Apr 06, 2023 3.688 3.750 3.625 3.688 52,007 +0.02(+0.43%)
Apr 05, 2023 3.529 3.719 3.514 3.672 70,332 +0.14(+3.96%)
Apr 04, 2023 3.652 3.671 3.501 3.532 83,513 -0.08(-2.13%)
Apr 03, 2023 3.664 3.799 3.569 3.609 68,990 -0.09(-2.32%)
Mar 31, 2023 4.000 4.000 3.637 3.694 130,645 -0.15(-3.89%)
Mar 30, 2023 3.938 3.997 3.688 3.844 172,646 +0.17(+4.77%)
Mar 29, 2023 3.562 3.719 3.569 3.669 68,864 +0.11(+3.00%)
Mar 28, 2023 3.452 3.612 3.451 3.562 62,481 +0.06(+1.77%)
Mar 27, 2023 3.688 3.750 3.444 3.500 66,674 -0.11(-2.98%)
Mar 24, 2023 3.562 3.687 3.506 3.607 57,557 +0.05(+1.51%)
Mar 23, 2023 3.906 3.938 3.438 3.554 211,998 -0.32(-8.29%)
Mar 22, 2023 3.665 3.938 3.656 3.875 134,904 +0.22(+5.89%)
Mar 21, 2023 3.688 3.812 3.659 3.659 140,611 +0.00(+0.00%)
Mar 20, 2023 3.875 3.875 3.659 3.659 76,432 -0.11(-2.90%)
Mar 17, 2023 3.750 3.856 3.688 3.769 94,069 +0.02(+0.60%)
Mar 16, 2023 3.594 3.775 3.550 3.746 134,483 +0.23(+6.64%)
Mar 15, 2023 3.844 4.000 3.500 3.513 397,068 -0.72(-17.07%)
Mar 14, 2023 4.375 4.499 4.032 4.236 143,510 -0.17(-3.83%)
Mar 13, 2023 3.875 4.500 3.860 4.405 285,715 +0.51(+13.08%)
Mar 10, 2023 4.100 4.100 3.812 3.896 141,247 -0.15(-3.68%)
Mar 09, 2023 4.062 4.125 3.969 4.044 74,102 +0.01(+0.33%)
Mar 08, 2023 3.959 4.186 3.891 4.031 115,209 +0.05(+1.34%)
Mar 07, 2023 4.375 4.509 3.938 3.978 363,111 -0.46(-10.35%)
Mar 06, 2023 4.625 4.844 4.250 4.438 558,716 -0.22(-4.69%)
Mar 03, 2023 4.438 4.937 4.312 4.656 259,629 +0.22(+4.92%)
Mar 02, 2023 4.438 4.440 4.188 4.438 74,960 -0.07(-1.50%)
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.