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 (%)
Nov 30, 2017 82400 84400 81200 82400 1 +400.00(+0.49%)
Nov 29, 2017 82800 84400 81600 82000 1 -600.00(-0.73%)
Nov 28, 2017 82400 84200 79000 82600 3 +1200.00(+1.47%)
Nov 27, 2017 89200 89200 78500 81400 4 -7800.00(-8.74%)
Nov 24, 2017 82000 90000 81220 89200 4 +7200.00(+8.78%)
Nov 22, 2017 73200 83000 73200 82000 4 +8000.00(+10.81%)
Nov 21, 2017 76800 76800 74000 74000 2 +400.00(+0.54%)
Nov 20, 2017 72600 75800 70820 73600 3 +1200.00(+1.66%)
Nov 17, 2017 72200 74400 70800 72400 5 +400.00(+0.56%)
Nov 16, 2017 70200 74000 68000 72000 3 +2600.00(+3.75%)
Nov 15, 2017 73000 73800 68830 69400 4 -2400.00(-3.34%)
Nov 14, 2017 72000 73000 69200 71800 4 +0.00(+0.00%)
Nov 13, 2017 70980 73980 70600 71800 2 +200.00(+0.28%)
Nov 10, 2017 68460 72958 68460 71600 3 +4002.00(+5.92%)
Nov 09, 2017 66200 69400 66200 67598 2 +198.00(+0.29%)
Nov 08, 2017 70412 72400 66800 67400 2 -3400.00(-4.80%)
Nov 07, 2017 73400 73400 70000 70800 2 -2400.00(-3.28%)
Nov 06, 2017 75200 76600 73000 73200 2 -2186.00(-2.90%)
Nov 03, 2017 73618 76200 72800 75386 1 +1586.00(+2.15%)
Nov 02, 2017 73600 75600 71400 73800 2 +600.00(+0.82%)
Nov 01, 2017 74000 76398 72800 73200 2 -830.00(-1.12%)
Oct 31, 2017 76800 79600 74000 74030 2 -2770.00(-3.61%)
Oct 30, 2017 78200 79980 74200 76800 5 -1000.00(-1.29%)
Oct 27, 2017 76000 78800 74432 77800 2 +2200.00(+2.91%)
Oct 26, 2017 75782 77800 70800 75600 4 +600.00(+0.80%)
Oct 25, 2017 73200 76400 69000 75000 7 +2200.00(+3.02%)
Oct 24, 2017 79000 80586 72400 72800 7 -6600.00(-8.31%)
Oct 23, 2017 81800 82000 78200 79400 3 -2200.00(-2.70%)
Oct 20, 2017 82580 83000 81200 81600 3 -800.00(-0.97%)
Oct 19, 2017 82000 83000 80202 82400 1 +200.00(+0.24%)
Oct 18, 2017 83800 85610 79000 82200 6 -600.00(-0.72%)
Oct 17, 2017 92000 92200 82000 82800 6 -6400.00(-7.17%)
Oct 16, 2017 91800 93000 89000 89200 2 -2400.00(-2.62%)
Oct 13, 2017 92000 93900 89000 91600 3 -800.00(-0.87%)
Oct 12, 2017 94200 95200 91220 92400 3 -1800.00(-1.91%)
Oct 11, 2017 95200 96400 93206 94200 2 -400.00(-0.42%)
Oct 10, 2017 95000 97608 93000 94600 5 -200.00(-0.21%)
Oct 09, 2017 97400 98440 94200 94800 4 -1800.00(-1.86%)
Oct 06, 2017 93000 99800 93000 96600 8 +2600.00(+2.77%)
Oct 05, 2017 93400 95544 90000 94000 6 +200.00(+0.21%)
Oct 04, 2017 87600 94998 87600 93800 8 +6200.00(+7.08%)
Oct 03, 2017 87200 89000 86600 87600 2 +1400.00(+1.62%)
Oct 02, 2017 85000 89800 85000 86200 8 -5000.00(-5.48%)
Sep 29, 2017 86200 95400 86200 91200 13 +3200.00(+3.64%)
Sep 28, 2017 86000 88200 86000 88000 3 +1800.00(+2.09%)
Sep 27, 2017 83000 89780 83000 86200 7 +2200.00(+2.62%)
Sep 26, 2017 81600 85800 81600 84000 4 +2000.00(+2.44%)
Sep 25, 2017 81800 84300 80000 82000 5 -1000.00(-1.20%)
Sep 22, 2017 85400 87000 82400 83000 2 -2000.00(-2.35%)
Sep 21, 2017 85200 85800 84200 85000 1 +400.00(+0.47%)
Sep 20, 2017 85000 85800 84600 84600 3 -1400.00(-1.63%)
Sep 19, 2017 85000 88000 83800 86000 3 +1000.00(+1.18%)
Sep 18, 2017 84600 86000 83400 85000 5 +1200.00(+1.43%)
Sep 15, 2017 86000 86000 82692 83800 7 +2600.00(+3.20%)
Sep 14, 2017 83000 83800 79016 81200 3 -2400.00(-2.87%)
Sep 13, 2017 85600 86400 83000 83600 2 -1400.00(-1.65%)
Sep 12, 2017 83800 87100 83800 85000 3 -402.00(-0.47%)
Sep 11, 2017 84600 86638 82428 85402 9 +1402.00(+1.67%)
Sep 08, 2017 80600 84000 80200 84000 5 +2522.00(+3.10%)
Sep 07, 2017 83000 84052 78220 81478 2 -922.00(-1.12%)
Sep 06, 2017 77000 82800 77000 82400 5 +5002.00(+6.46%)
Sep 05, 2017 77200 80000 75800 77398 3 +198.00(+0.26%)
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.