Skip to main content

Tonix Pharm Holdings (NQ: TNXP )

0.3269 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.00 10.12 9.581 9.875 369,931 -0.50(-4.82%)
Jun 29, 2022 10.69 10.94 10.12 10.38 706,204 -0.19(-1.78%)
Jun 28, 2022 11.06 11.12 10.31 10.56 470,839 -0.50(-4.52%)
Jun 27, 2022 11.25 11.44 10.81 11.06 520,947 -0.62(-5.35%)
Jun 24, 2022 12.38 12.56 11.62 11.69 761,323 -0.75(-6.03%)
Jun 23, 2022 12.12 12.94 11.97 12.44 603,336 +0.50(+4.19%)
Jun 22, 2022 11.19 12.19 11.06 11.94 445,872 +0.44(+3.80%)
Jun 21, 2022 11.38 11.72 11.06 11.50 384,335 +0.44(+3.95%)
Jun 17, 2022 10.56 11.56 10.38 11.06 409,949 +0.50(+4.73%)
Jun 16, 2022 10.81 10.94 10.38 10.56 346,021 -0.56(-5.06%)
Jun 15, 2022 11.56 11.62 10.88 11.12 360,076 -0.38(-3.26%)
Jun 14, 2022 10.88 12.00 10.69 11.50 719,804 +0.44(+3.95%)
Jun 13, 2022 10.69 11.38 10.19 11.06 594,462 -1.00(-8.29%)
Jun 10, 2022 12.94 12.94 12.00 12.06 606,952 -1.12(-8.53%)
Jun 09, 2022 14.06 14.69 12.88 13.19 1,121,134 -1.00(-7.05%)
Jun 08, 2022 14.19 14.81 13.75 14.19 1,226,470 +0.25(+1.79%)
Jun 07, 2022 14.00 15.12 13.75 13.94 1,052,461 -0.44(-3.04%)
Jun 06, 2022 15.50 15.56 13.81 14.38 1,324,985 -1.06(-6.88%)
Jun 03, 2022 17.88 17.94 15.06 15.44 2,431,234 -2.06(-11.79%)
Jun 02, 2022 19.06 19.06 16.69 17.50 4,041,209 -2.19(-11.11%)
Jun 01, 2022 22.25 29.94 19.12 19.69 26,041,606 +4.44(+29.10%)
May 31, 2022 13.44 15.94 13.44 15.25 1,544,116 +1.25(+8.93%)
May 27, 2022 12.81 14.43 12.38 14.00 425,931 +1.12(+8.74%)
May 26, 2022 12.25 13.19 11.94 12.88 354,399 +0.44(+3.52%)
May 25, 2022 12.56 12.88 12.00 12.44 394,566 -0.88(-6.57%)
May 24, 2022 14.06 14.06 13.12 13.31 616,507 -1.38(-9.36%)
May 23, 2022 16.25 18.31 13.88 14.69 3,286,576 -1.19(-7.48%)
May 20, 2022 14.38 16.19 13.00 15.88 2,531,700 +2.06(+14.93%)
May 19, 2022 13.81 14.11 12.19 13.81 1,764,091 +1.81(+15.10%)
May 18, 2022 13.88 14.00 11.94 12.00 431,648 -1.81(-13.12%)
May 17, 2022 14.50 15.19 13.50 13.81 562,286 -4.27(-23.60%)
May 16, 2022 26.74 26.74 17.60 18.08 518,956 -8.26(-31.36%)
May 13, 2022 23.74 26.34 23.74 26.34 123,095 +2.60(+10.95%)
May 12, 2022 24.14 25.44 23.00 23.74 138,939 +0.80(+3.49%)
May 11, 2022 26.00 26.94 22.20 22.94 172,013 -4.26(-15.66%)
May 10, 2022 27.08 27.68 25.82 27.20 79,096 +0.76(+2.87%)
May 09, 2022 26.50 27.54 25.80 26.44 93,903 -2.32(-8.07%)
May 06, 2022 28.84 29.90 27.20 28.76 90,666 +0.22(+0.77%)
May 05, 2022 30.00 30.30 28.02 28.54 78,594 -2.06(-6.73%)
May 04, 2022 29.60 31.00 28.42 30.60 73,915 +0.92(+3.10%)
May 03, 2022 29.24 30.30 28.54 29.68 87,002 +0.30(+1.02%)
May 02, 2022 29.00 30.00 28.20 29.38 69,586 +0.20(+0.69%)
Apr 29, 2022 29.00 31.38 29.00 29.18 69,343 -1.32(-4.33%)
Apr 28, 2022 30.60 30.96 27.98 30.50 129,705 +0.50(+1.67%)
Apr 27, 2022 30.80 31.68 30.00 30.00 92,443 -0.42(-1.38%)
Apr 26, 2022 32.32 32.60 30.08 30.42 83,440 -1.40(-4.40%)
Apr 25, 2022 31.20 32.56 30.04 31.82 80,283 +0.20(+0.63%)
Apr 22, 2022 33.40 33.40 31.20 31.62 93,776 -1.62(-4.87%)
Apr 21, 2022 35.40 35.50 33.00 33.24 72,680 -2.04(-5.78%)
Apr 20, 2022 36.26 36.80 34.54 35.28 79,282 -0.36(-1.01%)
Apr 19, 2022 35.34 35.94 33.84 35.64 65,287 +0.88(+2.53%)
Apr 18, 2022 38.50 38.50 34.70 34.76 119,127 -2.82(-7.50%)
Apr 14, 2022 37.90 38.52 36.80 37.58 84,114 -0.42(-1.11%)
Apr 13, 2022 37.16 38.60 36.74 38.00 102,501 +1.20(+3.26%)
Apr 12, 2022 39.30 39.52 36.06 36.80 141,941 -2.74(-6.93%)
Apr 11, 2022 41.82 41.98 38.66 39.54 143,843 -1.86(-4.49%)
Apr 08, 2022 45.32 45.32 41.00 41.40 91,369 -2.56(-5.82%)
Apr 07, 2022 43.10 46.80 42.20 43.96 201,912 +1.70(+4.02%)
Apr 06, 2022 45.46 46.60 41.90 42.26 191,035 -1.24(-2.85%)
Apr 05, 2022 45.90 45.90 41.96 43.50 121,220 -2.24(-4.90%)
Apr 04, 2022 43.98 46.70 43.60 45.74 101,586 +2.12(+4.86%)
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.