Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tonix Pharm Holdings (NQ: TNXP )

0.1717 -0.0103 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 26, 2021 248.00 254.00 224.00 238.00 80,259 -6.00(-2.46%)
Feb 25, 2021 268.00 280.00 234.00 244.00 135,566 -6.00(-2.40%)
Feb 24, 2021 248.00 272.00 248.00 250.00 90,594 +6.00(+2.46%)
Feb 23, 2021 230.00 248.00 200.00 244.00 186,881 -14.00(-5.43%)
Feb 22, 2021 274.00 282.00 258.00 258.00 109,915 -26.00(-9.15%)
Feb 19, 2021 288.00 308.00 272.00 284.00 115,009 -8.00(-2.74%)
Feb 18, 2021 312.00 320.00 278.00 292.00 187,321 -44.00(-13.10%)
Feb 17, 2021 350.00 352.00 316.00 336.00 162,926 -18.00(-5.08%)
Feb 16, 2021 374.00 388.00 348.00 354.00 177,603 -10.00(-2.75%)
Feb 12, 2021 368.00 398.00 340.00 364.00 227,346 -36.00(-9.00%)
Feb 11, 2021 356.00 424.00 340.00 400.00 634,774 +74.00(+22.70%)
Feb 10, 2021 336.00 340.00 284.00 326.00 349,322 +4.00(+1.24%)
Feb 09, 2021 346.00 358.00 316.00 322.00 668,300 +12.00(+3.87%)
Feb 08, 2021 332.00 332.00 266.00 310.00 755,630 +56.00(+22.05%)
Feb 05, 2021 266.00 271.00 232.00 254.00 186,941 -12.00(-4.51%)
Feb 04, 2021 282.00 310.00 242.00 266.00 643,838 +26.00(+10.83%)
Feb 03, 2021 204.00 254.00 200.00 240.00 434,697 +30.00(+14.29%)
Feb 02, 2021 198.00 212.00 190.00 210.00 196,877 +16.00(+8.25%)
Feb 01, 2021 196.00 200.00 186.00 194.00 100,629 -1.72(-0.88%)
Jan 29, 2021 198.04 214.00 193.20 195.72 160,976 -0.28(-0.14%)
Jan 28, 2021 192.00 202.00 182.00 196.00 202,662 +6.00(+3.16%)
Jan 27, 2021 184.00 208.00 176.00 190.00 225,649 -8.00(-4.04%)
Jan 26, 2021 208.00 210.00 198.00 198.00 122,098 -6.00(-2.94%)
Jan 25, 2021 210.00 224.00 194.00 204.00 192,868 -2.00(-0.97%)
Jan 22, 2021 194.00 214.00 193.00 206.00 181,561 +10.00(+5.10%)
Jan 21, 2021 191.00 204.00 186.00 196.00 194,365 +10.24(+5.51%)
Jan 20, 2021 186.20 191.00 176.40 185.76 120,489 +3.76(+2.07%)
Jan 19, 2021 182.00 190.00 170.00 182.00 159,653 +0.00(+0.00%)
Jan 15, 2021 184.00 190.00 176.00 182.00 151,267 -10.00(-5.21%)
Jan 14, 2021 206.00 214.00 180.00 192.00 244,583 -7.98(-3.99%)
Jan 13, 2021 209.00 230.00 188.00 199.98 483,624 +14.98(+8.10%)
Jan 12, 2021 170.00 198.00 166.10 185.00 560,890 +22.00(+13.50%)
Jan 11, 2021 184.30 230.00 154.10 163.00 783,172 -4.60(-2.74%)
Jan 08, 2021 162.00 168.02 159.00 167.60 111,527 +10.00(+6.35%)
Jan 07, 2021 157.20 163.80 152.60 157.60 84,181 +5.60(+3.68%)
Jan 06, 2021 164.00 164.00 148.00 152.00 118,535 -12.12(-7.38%)
Jan 05, 2021 153.60 170.00 151.82 164.12 251,319 +21.12(+14.77%)
Jan 04, 2021 134.00 144.00 130.00 143.00 139,161 +8.00(+5.93%)
Dec 31, 2020 135.00 135.00 135.00 73,092 -1.00(-0.74%)
Dec 30, 2020 130.00 140.00 128.00 136.00 73,092 +5.00(+3.82%)
Dec 29, 2020 139.58 141.46 128.10 131.00 76,946 -8.60(-6.16%)
Dec 28, 2020 142.40 145.00 134.00 139.60 110,324 +6.60(+4.96%)
Dec 24, 2020 160.00 168.00 130.12 133.00 270,467 +1.00(+0.76%)
Dec 23, 2020 124.32 136.60 120.22 132.00 193,452 +17.72(+15.51%)
Dec 22, 2020 117.50 119.00 111.98 114.28 53,898 +0.28(+0.25%)
Dec 21, 2020 112.00 118.00 108.00 114.00 68,850 -4.72(-3.98%)
Dec 18, 2020 122.00 127.00 118.72 118.72 45,758 -3.96(-3.23%)
Dec 17, 2020 118.00 125.00 116.52 122.68 41,968 +6.68(+5.76%)
Dec 16, 2020 120.00 120.00 114.00 116.00 49,855 -4.00(-3.33%)
Dec 15, 2020 116.00 132.00 112.00 120.00 152,679 +3.60(+3.09%)
Dec 14, 2020 120.02 123.00 116.20 116.40 41,931 -3.68(-3.06%)
Dec 11, 2020 123.60 126.00 120.00 120.08 47,342 -2.92(-2.37%)
Dec 10, 2020 129.12 129.52 122.60 123.00 41,146 -6.00(-4.65%)
Dec 09, 2020 127.00 135.00 124.00 129.00 85,116 -0.80(-0.62%)
Dec 08, 2020 140.00 140.00 129.32 129.80 113,053 -10.20(-7.29%)
Dec 07, 2020 204.00 204.00 138.10 140.00 742,941 +14.00(+11.11%)
Dec 04, 2020 127.80 130.20 121.60 126.00 50,768 +3.52(+2.87%)
Dec 03, 2020 126.80 126.98 120.40 122.48 17,987 -2.72(-2.17%)
Dec 02, 2020 123.00 131.92 116.20 125.20 54,247 +1.20(+0.97%)
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.