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

Tonix Pharm Holdings (NQ: TNXP )

0.1685 +0.0085 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 256.00 286.00 250.00 280.00 3,555 +16.00(+6.06%)
Jan 30, 2020 276.00 280.00 260.00 264.00 2,784 -10.00(-3.65%)
Jan 29, 2020 304.00 304.00 274.00 274.00 4,747 -30.00(-9.87%)
Jan 28, 2020 334.00 334.00 298.00 304.00 4,502 -24.00(-7.32%)
Jan 27, 2020 298.00 334.00 288.00 328.00 5,577 +2.00(+0.61%)
Jan 24, 2020 364.00 396.00 304.00 326.00 76,794 +48.00(+17.27%)
Jan 23, 2020 280.00 286.00 270.00 278.00 2,031 +16.00(+6.11%)
Jan 22, 2020 278.00 282.00 262.00 262.00 3,239 -24.00(-8.39%)
Jan 21, 2020 270.00 287.96 266.00 286.00 4,125 -24.00(-7.74%)
Jan 17, 2020 300.00 318.00 294.00 310.00 2,589 +0.00(+0.00%)
Jan 16, 2020 278.00 318.00 278.00 310.00 3,069 +32.00(+11.51%)
Jan 15, 2020 290.00 296.00 268.00 278.00 3,815 -20.00(-6.71%)
Jan 14, 2020 322.00 322.00 284.00 298.00 3,330 +8.00(+2.76%)
Jan 13, 2020 318.00 328.00 282.00 290.00 4,100 -26.00(-8.23%)
Jan 10, 2020 338.00 347.98 316.00 316.00 3,857 -8.00(-2.47%)
Jan 09, 2020 320.00 328.00 310.00 324.00 4,010 -6.00(-1.82%)
Jan 08, 2020 320.00 332.00 302.00 330.00 7,184 +4.00(+1.23%)
Jan 07, 2020 356.00 436.00 308.00 326.00 69,025 +16.00(+5.16%)
Jan 06, 2020 254.00 316.00 252.00 310.00 10,304 +58.00(+23.02%)
Jan 03, 2020 240.00 262.00 240.00 252.00 3,207 -2.00(-0.79%)
Jan 02, 2020 238.00 260.00 232.00 254.00 7,553 +20.00(+8.55%)
Dec 31, 2019 228.00 240.00 226.00 234.00 4,740 +6.00(+2.63%)
Dec 30, 2019 220.00 236.00 214.00 228.00 3,996 +7.10(+3.21%)
Dec 27, 2019 220.00 224.00 214.00 220.90 1,939 -1.10(-0.50%)
Dec 26, 2019 216.00 226.00 208.00 222.00 3,182 +6.00(+2.78%)
Dec 24, 2019 210.00 217.00 208.00 216.00 1,867 +4.00(+1.89%)
Dec 23, 2019 216.00 216.00 204.00 212.00 2,608 -4.00(-1.85%)
Dec 20, 2019 214.00 222.00 202.00 216.00 3,509 -2.00(-0.92%)
Dec 19, 2019 222.00 222.00 212.00 218.00 3,019 +0.00(+0.00%)
Dec 18, 2019 216.00 224.00 212.00 218.00 2,879 -8.00(-3.54%)
Dec 17, 2019 244.00 244.00 210.00 226.00 6,888 -16.00(-6.61%)
Dec 16, 2019 232.00 268.00 214.00 242.00 12,927 +12.00(+5.22%)
Dec 13, 2019 228.00 236.00 208.00 230.00 14,365 -8.00(-3.36%)
Dec 12, 2019 272.00 344.00 232.00 238.00 173,719 +44.00(+22.68%)
Dec 11, 2019 180.00 196.00 172.00 194.00 11,299 +13.36(+7.40%)
Dec 10, 2019 190.00 194.00 176.00 180.64 4,791 -13.36(-6.89%)
Dec 09, 2019 212.00 216.00 192.00 194.00 7,241 -18.00(-8.49%)
Dec 06, 2019 212.00 220.00 206.00 212.00 3,095 +0.00(+0.00%)
Dec 05, 2019 230.00 240.00 212.00 212.00 5,945 -20.00(-8.62%)
Dec 04, 2019 242.00 260.00 228.00 232.00 9,119 +6.00(+2.65%)
Dec 03, 2019 240.00 242.00 216.00 226.00 7,203 -16.00(-6.61%)
Dec 02, 2019 232.00 274.00 226.00 242.00 12,277 +16.00(+7.08%)
Nov 29, 2019 226.00 231.98 220.00 226.00 3,163 -8.00(-3.42%)
Nov 27, 2019 240.00 264.00 218.00 234.00 13,770 +24.00(+11.43%)
Nov 26, 2019 246.00 250.00 208.00 210.00 11,486 -40.00(-16.00%)
Nov 25, 2019 240.00 262.00 238.00 250.00 4,236 +2.00(+0.81%)
Nov 22, 2019 244.00 252.00 236.00 248.00 3,049 -4.00(-1.59%)
Nov 21, 2019 300.00 300.00 232.00 252.00 12,208 -40.00(-13.70%)
Nov 20, 2019 290.00 308.00 288.00 292.00 8,892 -4.00(-1.35%)
Nov 19, 2019 290.00 332.00 290.00 296.00 702 -10.00(-3.27%)
Nov 18, 2019 344.00 374.00 288.00 306.00 2,233 -24.00(-7.27%)
Nov 15, 2019 300.00 387.00 296.00 330.00 4,042 -112.00(-25.34%)
Nov 14, 2019 442.00 480.00 418.00 442.00 1,830 -86.00(-16.29%)
Nov 13, 2019 586.00 586.00 518.00 528.00 833 -64.00(-10.81%)
Nov 12, 2019 494.00 616.00 466.00 592.00 1,697 +84.00(+16.54%)
Nov 11, 2019 514.00 516.00 450.00 508.00 783 -32.00(-5.93%)
Nov 08, 2019 500.00 576.00 460.00 540.00 931 +16.00(+3.05%)
Nov 07, 2019 600.00 600.00 496.00 524.00 1,591 -130.00(-19.88%)
Nov 06, 2019 594.00 680.00 500.00 654.00 2,992 +68.68(+11.73%)
Nov 05, 2019 600.00 650.00 582.00 585.32 628 -20.68(-3.41%)
Nov 04, 2019 774.00 774.00 560.00 606.00 1,201 -116.00(-16.07%)
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.