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 -0.0001 (-0.06%)
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 (%)
Sep 30, 2019 829.60 860.00 740.00 791.20 94 -34.00(-4.12%)
Sep 27, 2019 840.00 858.60 800.00 825.20 50 -4.20(-0.51%)
Sep 26, 2019 859.80 859.80 802.60 829.40 51 -16.60(-1.96%)
Sep 25, 2019 889.60 920.00 827.00 846.00 38 -44.00(-4.94%)
Sep 24, 2019 960.00 960.00 850.00 890.00 83 -29.80(-3.24%)
Sep 23, 2019 900.00 940.00 860.00 919.80 67 -4.40(-0.48%)
Sep 20, 2019 902.00 929.60 902.00 924.20 65 +4.20(+0.46%)
Sep 19, 2019 1020 1020 920.00 920.00 172 -40.00(-4.17%)
Sep 18, 2019 1000 1000 940.00 960.00 229 -60.00(-5.88%)
Sep 17, 2019 1080 1080 940.00 1020 590 +60.00(+6.25%)
Sep 16, 2019 980.00 980.00 940.00 960.00 227 +17.20(+1.82%)
Sep 13, 2019 940.20 972.00 920.00 942.80 58 +2.60(+0.28%)
Sep 12, 2019 950.00 972.00 933.20 940.20 61 -19.80(-2.06%)
Sep 11, 2019 930.00 1018 930.00 960.00 79 -23.20(-2.36%)
Sep 10, 2019 1036 1057 980.00 983.20 79 -56.80(-5.46%)
Sep 09, 2019 1000 1040 920.00 1040 137 +34.60(+3.44%)
Sep 06, 2019 855.80 1040 840.20 1005 335 +161.80(+19.18%)
Sep 05, 2019 820.00 880.00 820.00 843.60 51 +3.60(+0.43%)
Sep 04, 2019 840.00 880.00 820.00 840.00 99 +28.00(+3.45%)
Sep 03, 2019 920.00 920.00 806.00 812.00 118 -52.00(-6.02%)
Aug 30, 2019 840.00 864.00 800.20 864.00 94 +44.00(+5.37%)
Aug 29, 2019 860.00 860.00 800.00 820.00 91 -8.40(-1.01%)
Aug 28, 2019 800.00 860.00 800.00 828.40 81 -11.60(-1.38%)
Aug 27, 2019 851.20 868.20 800.00 840.00 85 -20.00(-2.33%)
Aug 26, 2019 840.00 860.00 740.00 860.00 250 +20.00(+2.38%)
Aug 23, 2019 900.60 904.00 840.00 840.00 180 -60.00(-6.67%)
Aug 22, 2019 962.20 980.00 882.00 900.00 301 -80.00(-8.16%)
Aug 21, 2019 1040 1078 920.00 980.00 630 -40.00(-3.92%)
Aug 20, 2019 1160 1180 980.00 1020 4,355 +88.80(+9.54%)
Aug 19, 2019 926.60 958.00 902.40 931.20 35 +15.20(+1.66%)
Aug 16, 2019 926.80 926.80 880.00 916.00 17 -4.00(-0.43%)
Aug 15, 2019 900.00 926.00 880.00 920.00 45 +36.80(+4.17%)
Aug 14, 2019 893.60 941.40 870.00 883.20 83 -36.80(-4.00%)
Aug 13, 2019 880.00 960.00 880.00 920.00 47 +14.00(+1.55%)
Aug 12, 2019 920.00 920.00 870.00 906.00 71 -14.00(-1.52%)
Aug 09, 2019 980.00 980.00 860.20 920.00 35 -7.20(-0.78%)
Aug 08, 2019 864.00 940.00 864.00 927.20 70 +47.20(+5.36%)
Aug 07, 2019 920.00 920.00 860.00 880.00 126 -40.00(-4.35%)
Aug 06, 2019 1009 1013 900.00 920.00 156 -40.00(-4.17%)
Aug 05, 2019 1020 1020 940.00 960.00 134 -58.20(-5.72%)
Aug 02, 2019 1058 1088 1008 1018 54 -14.80(-1.43%)
Aug 01, 2019 1080 1140 1029 1033 172 -27.00(-2.55%)
Jul 31, 2019 1020 1140 1020 1060 214 +28.60(+2.77%)
Jul 30, 2019 1020 1040 960.00 1031 233 +9.00(+0.88%)
Jul 29, 2019 1113 1126 1022 1022 226 -57.60(-5.33%)
Jul 26, 2019 1100 1120 1068 1080 250 -32.00(-2.88%)
Jul 25, 2019 1164 1180 1100 1112 1,273 -21.20(-1.87%)
Jul 24, 2019 1122 1133 1081 1133 316 +8.80(+0.78%)
Jul 23, 2019 1140 1160 1100 1124 483 -19.60(-1.71%)
Jul 22, 2019 1160 1178 1140 1144 322 -33.60(-2.85%)
Jul 19, 2019 1178 1178 1140 1178 297 +18.60(+1.60%)
Jul 18, 2019 1143 1174 1140 1159 354 +19.00(+1.67%)
Jul 17, 2019 1140 1180 1140 1140 515 +0.00(+0.00%)
Jul 16, 2019 1160 1180 1140 1140 2,531 -781.00(-40.66%)
Jul 15, 2019 2180 2180 1860 1921 866 -339.00(-15.00%)
Jul 12, 2019 2400 2440 2071 2260 219 -100.00(-4.24%)
Jul 11, 2019 2320 2380 1920 2360 565 +60.00(+2.61%)
Jul 10, 2019 2280 2420 2244 2300 103 +40.00(+1.77%)
Jul 09, 2019 2420 2460 2140 2260 142 -160.00(-6.61%)
Jul 08, 2019 2440 2520 2400 2420 130 -100.00(-3.97%)
Jul 05, 2019 2560 2600 2440 2520 43 -40.00(-1.56%)
Jul 03, 2019 2660 2680 2554 2560 56 -100.00(-3.76%)
Jul 02, 2019 2820 2820 2640 2660 69 +0.00(+0.00%)
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.