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, 2024 0.3212 0.3249 0.3140 0.3200 626,179 +0.01(+1.62%)
Jan 30, 2024 0.3200 0.3250 0.3098 0.3149 696,549 -0.00(-1.29%)
Jan 29, 2024 0.3252 0.3254 0.3050 0.3190 1,275,205 +0.02(+4.93%)
Jan 26, 2024 0.3090 0.3090 0.2950 0.3040 589,513 -0.01(-1.62%)
Jan 25, 2024 0.3000 0.3093 0.2782 0.3090 1,146,206 +0.03(+9.57%)
Jan 24, 2024 0.2905 0.2950 0.2760 0.2820 853,659 -0.01(-3.39%)
Jan 23, 2024 0.3000 0.3050 0.2851 0.2919 583,396 -0.01(-1.98%)
Jan 22, 2024 0.2871 0.3000 0.2750 0.2978 829,868 +0.01(+5.16%)
Jan 19, 2024 0.2668 0.2833 0.2600 0.2832 990,834 +0.01(+4.89%)
Jan 18, 2024 0.3003 0.3003 0.2660 0.2700 1,141,078 -0.02(-5.30%)
Jan 17, 2024 0.3097 0.3100 0.2801 0.2851 876,431 -0.02(-7.82%)
Jan 16, 2024 0.3096 0.3120 0.2963 0.3093 1,295,999 +0.01(+4.42%)
Jan 12, 2024 0.2820 0.2980 0.2750 0.2962 1,758,359 +0.01(+5.04%)
Jan 11, 2024 0.3193 0.3193 0.2801 0.2820 2,046,180 -0.03(-8.20%)
Jan 10, 2024 0.3120 0.3200 0.2980 0.3072 2,762,104 -0.01(-3.67%)
Jan 09, 2024 0.3550 0.3600 0.3143 0.3189 4,915,200 -0.04(-10.17%)
Jan 08, 2024 0.3710 0.3800 0.3300 0.3550 2,417,892 -0.02(-4.42%)
Jan 05, 2024 0.3849 0.3849 0.3703 0.3714 1,155,913 -0.01(-2.06%)
Jan 04, 2024 0.3920 0.3940 0.3700 0.3792 1,833,423 -0.01(-3.34%)
Jan 03, 2024 0.4150 0.4299 0.3810 0.3923 2,510,240 -0.03(-6.13%)
Jan 02, 2024 0.4147 0.4400 0.3870 0.4179 3,544,766 +0.01(+3.70%)
Dec 29, 2023 0.4120 0.4122 0.3899 0.4030 1,630,863 -0.01(-1.95%)
Dec 28, 2023 0.4020 0.4200 0.3980 0.4110 1,971,634 -0.00(-0.96%)
Dec 27, 2023 0.4100 0.4200 0.3913 0.4150 1,793,627 +0.01(+1.24%)
Dec 26, 2023 0.4000 0.4187 0.3900 0.4099 1,787,068 +0.01(+2.91%)
Dec 22, 2023 0.3790 0.4085 0.3603 0.3983 3,980,276 +0.02(+4.87%)
Dec 21, 2023 0.4250 0.4250 0.3606 0.3798 5,733,006 +0.00(+0.11%)
Dec 20, 2023 0.6300 0.6800 0.3750 0.3794 13,474,314 -0.22(-36.78%)
Dec 19, 2023 0.6900 0.6918 0.5226 0.6001 2,305,308 -0.06(-9.76%)
Dec 18, 2023 0.6000 0.6870 0.6000 0.6650 2,705,059 +0.09(+16.30%)
Dec 15, 2023 0.5300 0.5950 0.5251 0.5718 2,609,392 +0.06(+12.12%)
Dec 14, 2023 0.4211 0.5300 0.4211 0.5100 2,196,844 +0.09(+22.74%)
Dec 13, 2023 0.4200 0.4360 0.4075 0.4155 515,182 +0.01(+1.34%)
Dec 12, 2023 0.3900 0.4250 0.3809 0.4100 1,190,636 +0.02(+3.98%)
Dec 11, 2023 0.4000 0.4200 0.3780 0.3943 620,402 -0.00(-0.93%)
Dec 08, 2023 0.4000 0.4209 0.3825 0.3980 2,273,491 +0.02(+4.74%)
Dec 07, 2023 0.4549 0.4590 0.3724 0.3800 4,041,790 -0.08(-17.41%)
Dec 06, 2023 0.4899 0.4990 0.4150 0.4601 1,585,916 -0.02(-4.13%)
Dec 05, 2023 0.4999 0.5100 0.4655 0.4799 1,323,827 +0.01(+1.05%)
Dec 04, 2023 0.5400 0.5558 0.4586 0.4749 3,821,349 -0.06(-10.38%)
Dec 01, 2023 0.5300 0.5300 0.5050 0.5299 254,119 +0.01(+2.30%)
Nov 30, 2023 0.5250 0.5500 0.4900 0.5180 682,984 +0.00(+0.58%)
Nov 29, 2023 0.5000 0.5400 0.4986 0.5150 357,263 +0.03(+5.42%)
Nov 28, 2023 0.5000 0.5500 0.4800 0.4885 668,467 -0.00(-0.10%)
Nov 27, 2023 0.5000 0.5025 0.4700 0.4890 246,670 +0.00(+0.62%)
Nov 24, 2023 0.4820 0.5000 0.4820 0.4860 159,795 +0.00(+0.83%)
Nov 22, 2023 0.4900 0.5000 0.4750 0.4820 162,425 -0.01(-1.61%)
Nov 21, 2023 0.4941 0.5000 0.4851 0.4899 225,907 +0.01(+1.85%)
Nov 20, 2023 0.4800 0.5050 0.4658 0.4810 492,661 +0.01(+1.37%)
Nov 17, 2023 0.4692 0.4799 0.4510 0.4745 122,716 +0.01(+1.28%)
Nov 16, 2023 0.4799 0.4799 0.4541 0.4685 420,026 -0.00(-0.53%)
Nov 15, 2023 0.4700 0.5000 0.4601 0.4710 922,678 +0.01(+2.39%)
Nov 14, 2023 0.4600 0.4689 0.4356 0.4600 210,779 -0.01(-1.08%)
Nov 13, 2023 0.4700 0.4700 0.4500 0.4650 148,232 -0.00(-0.85%)
Nov 10, 2023 0.4700 0.4700 0.4300 0.4690 461,470 -0.00(-0.21%)
Nov 09, 2023 0.4800 0.4899 0.4569 0.4700 163,605 -0.02(-4.08%)
Nov 08, 2023 0.5100 0.5100 0.4784 0.4900 113,471 +0.00(+0.33%)
Nov 07, 2023 0.5100 0.5100 0.4850 0.4884 128,942 -0.01(-2.90%)
Nov 06, 2023 0.5100 0.5146 0.4870 0.5030 249,704 -0.01(-1.16%)
Nov 03, 2023 0.5100 0.5175 0.4888 0.5089 231,726 +0.01(+1.78%)
Nov 02, 2023 0.5100 0.5100 0.4900 0.5000 257,243 +0.01(+2.06%)
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.