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

Tonix Pharm Holdings (NQ: TNXP )

0.1451 -0.0019 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Apr 28, 2023 92.88 105.94 90.12 104.00 9,350 +12.60(+13.79%)
Apr 27, 2023 90.00 91.80 88.00 91.40 2,770 +3.90(+4.46%)
Apr 26, 2023 92.46 94.02 84.00 87.50 3,601 -4.56(-4.95%)
Apr 25, 2023 94.00 95.98 92.00 92.06 1,786 -2.14(-2.27%)
Apr 24, 2023 98.00 98.00 94.20 94.20 2,084 -0.82(-0.86%)
Apr 21, 2023 99.76 100.00 95.00 95.02 3,224 -2.88(-2.94%)
Apr 20, 2023 100.00 102.60 96.02 97.90 3,150 -4.70(-4.58%)
Apr 19, 2023 104.00 105.48 100.02 102.60 1,855 +0.02(+0.02%)
Apr 18, 2023 100.00 103.58 99.60 102.58 3,451 +0.38(+0.37%)
Apr 17, 2023 103.30 106.98 94.00 102.20 8,862 -0.62(-0.60%)
Apr 14, 2023 110.00 110.00 102.06 102.82 5,237 -4.04(-3.78%)
Apr 13, 2023 110.40 113.98 104.30 106.86 6,119 -4.34(-3.90%)
Apr 12, 2023 116.28 118.00 111.00 111.20 2,158 -4.84(-4.17%)
Apr 11, 2023 115.16 117.66 113.20 116.04 2,024 +0.86(+0.75%)
Apr 10, 2023 114.00 118.00 112.82 115.18 1,853 -2.82(-2.39%)
Apr 06, 2023 118.00 120.00 116.00 118.00 1,625 +0.50(+0.43%)
Apr 05, 2023 112.94 119.00 112.44 117.50 2,197 +4.48(+3.96%)
Apr 04, 2023 116.86 117.46 112.04 113.02 2,609 -2.46(-2.13%)
Apr 03, 2023 117.26 121.58 114.20 115.48 2,155 -2.74(-2.32%)
Mar 31, 2023 128.00 128.00 116.38 118.22 4,082 -4.78(-3.89%)
Mar 30, 2023 126.00 127.90 118.00 123.00 5,395 +5.60(+4.77%)
Mar 29, 2023 114.00 119.00 114.20 117.40 2,152 +3.42(+3.00%)
Mar 28, 2023 110.46 115.60 110.42 113.98 1,952 +1.98(+1.77%)
Mar 27, 2023 118.00 120.00 110.20 112.00 2,083 -3.44(-2.98%)
Mar 24, 2023 114.00 117.98 112.20 115.44 1,798 +1.72(+1.51%)
Mar 23, 2023 125.00 126.00 110.00 113.72 6,624 -10.28(-8.29%)
Mar 22, 2023 117.28 126.00 117.00 124.00 4,215 +6.90(+5.89%)
Mar 21, 2023 118.00 122.00 117.10 117.10 4,394 +0.00(+0.00%)
Mar 20, 2023 124.00 124.00 117.10 117.10 2,388 -3.50(-2.90%)
Mar 17, 2023 120.00 123.40 118.02 120.60 2,939 +0.72(+0.60%)
Mar 16, 2023 115.00 120.80 113.60 119.88 4,202 +7.46(+6.64%)
Mar 15, 2023 123.00 128.00 112.00 112.42 12,408 -23.14(-17.07%)
Mar 14, 2023 140.00 143.98 129.02 135.56 4,484 -5.40(-3.83%)
Mar 13, 2023 124.00 144.00 123.52 140.96 8,928 +16.30(+13.08%)
Mar 10, 2023 131.20 131.20 122.00 124.66 4,413 -4.76(-3.68%)
Mar 09, 2023 130.00 132.00 127.02 129.42 2,315 +0.42(+0.33%)
Mar 08, 2023 126.70 133.94 124.50 129.00 3,600 +1.70(+1.34%)
Mar 07, 2023 140.00 144.30 126.00 127.30 11,347 -14.70(-10.35%)
Mar 06, 2023 148.00 155.00 136.00 142.00 17,459 -6.98(-4.69%)
Mar 03, 2023 142.00 157.98 138.00 148.98 8,113 +6.98(+4.92%)
Mar 02, 2023 142.00 142.08 134.00 142.00 2,342 -2.16(-1.50%)
Mar 01, 2023 136.06 147.10 134.62 144.16 4,413 +4.16(+2.97%)
Feb 28, 2023 141.50 148.00 132.60 140.00 5,701 +1.84(+1.33%)
Feb 27, 2023 128.00 139.80 123.04 138.16 6,427 +10.18(+7.95%)
Feb 24, 2023 148.00 148.00 124.68 127.98 12,166 -18.24(-12.47%)
Feb 23, 2023 148.00 152.90 136.90 146.22 11,778 +1.48(+1.02%)
Feb 22, 2023 168.00 171.98 142.02 144.74 13,749 -24.46(-14.46%)
Feb 21, 2023 180.00 180.00 162.00 169.20 9,165 -13.00(-7.14%)
Feb 17, 2023 200.00 202.00 180.00 182.20 11,492 -17.80(-8.90%)
Feb 16, 2023 212.00 214.00 198.80 200.00 5,557 -14.00(-6.54%)
Feb 15, 2023 206.00 214.00 204.00 214.00 3,548 +8.00(+3.88%)
Feb 14, 2023 210.00 210.00 200.00 206.00 3,109 -4.00(-1.90%)
Feb 13, 2023 202.00 210.00 198.00 210.00 6,754 +0.00(+0.00%)
Feb 10, 2023 218.00 218.00 200.00 210.00 9,269 -12.00(-5.41%)
Feb 09, 2023 250.00 254.00 222.00 222.00 11,323 -24.00(-9.76%)
Feb 08, 2023 230.00 266.00 230.00 246.00 20,231 +10.00(+4.24%)
Feb 07, 2023 238.00 240.00 230.00 236.00 5,665 -4.00(-1.67%)
Feb 06, 2023 244.00 246.00 234.00 240.00 4,835 -6.00(-2.44%)
Feb 03, 2023 234.00 252.00 230.00 246.00 11,406 +10.00(+4.24%)
Feb 02, 2023 236.00 248.00 226.00 236.00 13,467 +2.00(+0.85%)
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.