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

Tonix Pharm Holdings (NQ: TNXP )

0.1835 +0.0124 (+7.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2018 25200 25200 21200 23600 24 -400.00(-1.67%)
Jul 30, 2018 25200 26000 22200 24000 43 -3000.00(-11.11%)
Jul 27, 2018 17800 31800 17800 27000 312 -51912.00(-65.78%)
Jul 26, 2018 81000 81000 78000 78912 3 -1288.00(-1.61%)
Jul 25, 2018 79000 81200 77600 80200 3 +1600.00(+2.04%)
Jul 24, 2018 82000 83200 77600 78600 6 -3800.00(-4.61%)
Jul 23, 2018 82200 84200 80400 82400 5 -600.00(-0.72%)
Jul 20, 2018 83200 85600 80000 83000 6 -800.00(-0.95%)
Jul 19, 2018 83600 86800 80800 83800 10 +800.00(+0.96%)
Jul 18, 2018 85800 87000 79800 83000 11 -2600.00(-3.04%)
Jul 17, 2018 84000 86800 80400 85600 20 +2000.00(+2.39%)
Jul 16, 2018 94200 96068 82400 83600 200 +4600.00(+5.82%)
Jul 13, 2018 80000 83400 78600 79000 7 -800.00(-1.00%)
Jul 12, 2018 78600 80800 74792 79800 3 +600.00(+0.76%)
Jul 11, 2018 78600 81500 77000 79200 4 +600.00(+0.76%)
Jul 10, 2018 75800 79600 74420 78600 6 +4200.00(+5.65%)
Jul 09, 2018 81000 81000 72000 74400 25 -6550.00(-8.09%)
Jul 06, 2018 83800 86198 80000 80950 5 -2650.00(-3.17%)
Jul 05, 2018 82400 83800 82000 83600 3 +1200.00(+1.46%)
Jul 03, 2018 82400 82400 82400 0 -1000.00(-1.20%)
Jul 02, 2018 88000 89598 81000 83400 6 -5600.00(-6.29%)
Jun 29, 2018 92000 95000 86400 89000 9 -2600.00(-2.84%)
Jun 28, 2018 92000 93040 89500 91600 9 -200.00(-0.22%)
Jun 27, 2018 92800 94300 89402 91800 4 -400.00(-0.43%)
Jun 26, 2018 90000 93200 86420 92200 6 +2800.00(+3.13%)
Jun 25, 2018 91200 91878 86400 89400 5 -2800.00(-3.04%)
Jun 22, 2018 97000 97800 91800 92200 8 -4200.00(-4.36%)
Jun 21, 2018 96000 96200 94600 96400 9 +1000.00(+1.05%)
Jun 20, 2018 93600 95400 92220 95400 11 +3400.00(+3.70%)
Jun 19, 2018 92000 92800 90600 92000 7 +0.00(+0.00%)
Jun 18, 2018 88200 94400 87020 92000 22 +3800.00(+4.31%)
Jun 15, 2018 88400 78800 88200 7 +9400.00(+11.93%)
Jun 14, 2018 82000 84400 78100 78800 6 -3200.00(-3.90%)
Jun 13, 2018 84200 84800 80476 82000 4 -3000.00(-3.53%)
Jun 12, 2018 85800 88600 84002 85000 3 -600.00(-0.70%)
Jun 11, 2018 91000 91222 82000 85600 6 -3800.00(-4.25%)
Jun 08, 2018 89800 89800 83202 89400 5 +7400.00(+9.02%)
Jun 07, 2018 79800 102200 79600 82000 57 +1800.00(+2.24%)
Jun 06, 2018 71600 84400 71600 80200 20 +11000.00(+15.90%)
Jun 05, 2018 67800 70400 67000 69200 2 +2000.00(+2.98%)
Jun 04, 2018 67000 69000 65700 67200 2 +200.00(+0.30%)
Jun 01, 2018 67800 67800 64800 67000 3 -1600.00(-2.33%)
May 31, 2018 65200 68600 64600 68600 4 +3800.00(+5.86%)
May 30, 2018 64600 67200 64600 64800 1 +800.00(+1.25%)
May 29, 2018 61000 64800 61000 64000 2 +2200.00(+3.56%)
May 25, 2018 61800 61800 61800 0 -200.00(-0.32%)
May 24, 2018 64000 64996 60000 62000 1 -100.00(-0.16%)
May 23, 2018 66600 66600 61000 62100 2 -3100.00(-4.75%)
May 22, 2018 62858 67084 62858 65200 2 +1200.00(+1.88%)
May 21, 2018 62000 65576 60620 64000 4 +2400.00(+3.90%)
May 18, 2018 59000 61600 58600 61600 6 +3200.00(+5.48%)
May 17, 2018 58420 59200 58400 58400 3 -200.00(-0.34%)
May 16, 2018 59800 60000 58000 58600 3 +0.00(+0.00%)
May 15, 2018 58000 60000 57200 58600 4 +896.00(+1.55%)
May 14, 2018 55200 58000 55200 57704 3 +2504.00(+4.54%)
May 11, 2018 57400 57400 54000 55200 8 -1600.00(-2.82%)
May 10, 2018 57200 57800 56400 56800 1 -200.00(-0.35%)
May 09, 2018 58200 59000 56380 57000 2 -1000.00(-1.72%)
May 08, 2018 60000 60000 56200 58000 3 -1200.00(-2.03%)
May 07, 2018 60000 61908 59020 59200 2 -1000.00(-1.66%)
May 04, 2018 57000 60600 56400 60200 4 +3600.00(+6.36%)
May 03, 2018 58000 59200 56400 56600 4 -2800.00(-4.71%)
May 02, 2018 61000 61000 59012 59400 7 -3600.00(-5.71%)
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.