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

Tonix Pharm Holdings (NQ: TNXP )

0.1475 -0.0024 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2021 3552 3584 3464 3533 1,225 -5.76(-0.16%)
Oct 28, 2021 3520 3552 3457 3539 1,567 +42.24(+1.21%)
Oct 27, 2021 3711 3806 3490 3496 2,078 -189.44(-5.14%)
Oct 26, 2021 3600 3686 2,592 +90.88(+2.53%)
Oct 25, 2021 3527 3648 3475 3595 1,637 +52.48(+1.48%)
Oct 22, 2021 3584 3392 3542 3,114 -196.48(-5.26%)
Oct 21, 2021 3716 3776 3636 3739 2,122 -3.84(-0.10%)
Oct 20, 2021 3840 3859 3653 3743 2,071 -76.16(-1.99%)
Oct 19, 2021 3840 3840 3687 3819 1,698 -53.12(-1.37%)
Oct 18, 2021 3734 4000 3712 3872 4,095 +224.00(+6.14%)
Oct 15, 2021 3585 3679 3520 3648 2,317 +134.40(+3.83%)
Oct 14, 2021 3631 3763 3462 3514 3,867 -85.76(-2.38%)
Oct 13, 2021 3584 3605 3456 3599 772 +43.52(+1.22%)
Oct 12, 2021 3392 3568 3328 3556 1,860 +227.20(+6.83%)
Oct 11, 2021 3383 3471 3328 3329 2,171 -46.08(-1.37%)
Oct 08, 2021 3476 3519 3352 3375 2,572 -104.32(-3.00%)
Oct 07, 2021 3469 3519 3389 3479 2,470 +60.80(+1.78%)
Oct 06, 2021 3591 3645 3413 3418 2,148 -223.36(-6.13%)
Oct 05, 2021 3713 3754 3537 3642 2,783 -25.60(-0.70%)
Oct 04, 2021 3776 3832 3664 3667 1,587 -99.84(-2.65%)
Oct 01, 2021 3840 3904 3712 3767 2,221 -80.00(-2.08%)
Sep 30, 2021 3728 3913 3680 3847 2,933 +138.24(+3.73%)
Sep 29, 2021 3904 3903 3680 3709 2,774 -60.16(-1.60%)
Sep 28, 2021 3904 3907 3750 3769 2,713 -176.00(-4.46%)
Sep 27, 2021 3840 4064 3846 3945 2,231 +64.64(+1.67%)
Sep 24, 2021 3926 3958 3840 3880 1,390 -126.08(-3.15%)
Sep 23, 2021 3896 4045 3808 4006 1,752 +156.80(+4.07%)
Sep 22, 2021 3904 3968 3802 3850 2,258 -10.24(-0.27%)
Sep 21, 2021 3776 3949 3712 3860 1,939 +90.24(+2.39%)
Sep 20, 2021 3854 3902 3712 3770 2,131 -193.28(-4.88%)
Sep 17, 2021 3956 4063 3904 3963 1,925 -72.32(-1.79%)
Sep 16, 2021 3968 4036 3840 4035 1,746 +63.36(+1.60%)
Sep 15, 2021 3968 4030 3840 3972 1,196 +39.68(+1.01%)
Sep 14, 2021 4227 4262 3904 3932 2,659 -259.84(-6.20%)
Sep 13, 2021 4352 4413 4160 4192 1,819 -32.00(-0.76%)
Sep 10, 2021 4352 4363 4167 4224 1,342 -103.04(-2.38%)
Sep 09, 2021 4282 4352 4160 4327 1,165 +44.80(+1.05%)
Sep 08, 2021 4424 4429 4160 4282 1,839 -184.96(-4.14%)
Sep 07, 2021 4490 4568 4395 4467 1,404 -52.48(-1.16%)
Sep 03, 2021 4672 4688 4448 4520 1,513 -215.68(-4.55%)
Sep 02, 2021 4608 4768 4544 4735 1,460 +87.04(+1.87%)
Sep 01, 2021 4468 4672 4467 4648 1,469 +130.56(+2.89%)
Aug 31, 2021 4447 4525 4429 4518 1,443 +81.92(+1.85%)
Aug 30, 2021 4480 4543 4416 4436 1,208 -85.76(-1.90%)
Aug 27, 2021 4452 4560 4429 4522 1,349 +14.72(+0.33%)
Aug 26, 2021 4480 4568 4384 4507 1,970 +67.84(+1.53%)
Aug 25, 2021 4481 4573 4358 4439 1,787 -74.24(-1.64%)
Aug 24, 2021 4928 4978 4401 4513 5,602 +99.20(+2.25%)
Aug 23, 2021 4288 4432 4243 4414 1,713 +177.28(+4.18%)
Aug 20, 2021 4269 4454 4224 4237 1,704 -96.00(-2.22%)
Aug 19, 2021 4360 4557 4195 4333 2,726 +46.08(+1.07%)
Aug 18, 2021 4225 4653 4177 4287 2,517 +8.32(+0.19%)
Aug 17, 2021 4352 4393 4160 4278 1,404 -92.16(-2.11%)
Aug 16, 2021 4353 4479 4288 4371 1,428 +18.56(+0.43%)
Aug 13, 2021 4480 4480 4352 4352 1,105 -142.08(-3.16%)
Aug 12, 2021 4547 4594 4353 4494 1,192 -113.28(-2.46%)
Aug 11, 2021 4867 4867 4484 4607 2,296 -359.04(-7.23%)
Aug 10, 2021 4544 5216 4544 4966 3,404 +485.76(+10.84%)
Aug 09, 2021 4352 4576 4298 4481 1,097 +64.64(+1.46%)
Aug 06, 2021 4480 4481 4288 4416 1,400 -22.40(-0.50%)
Aug 05, 2021 4224 4505 4160 4438 1,770 +194.56(+4.58%)
Aug 04, 2021 4416 4433 4181 4244 1,550 -188.80(-4.26%)
Aug 03, 2021 4608 4640 4357 4433 1,259 -163.20(-3.55%)
Aug 02, 2021 4672 4735 4545 4596 865 +13.44(+0.29%)
Jul 30, 2021 4672 4672 4544 4582 761 -67.20(-1.45%)
Jul 29, 2021 4800 4800 4608 4650 1,067 -57.60(-1.22%)
Jul 28, 2021 4630 4735 4576 4707 1,078 +33.92(+0.73%)
Jul 27, 2021 4909 4928 4545 4673 2,400 +190.72(+4.25%)
Jul 26, 2021 4288 5133 4224 4483 5,881 -1789.44(-28.53%)
Jul 23, 2021 6464 6592 6272 6272 2,020 -192.00(-2.97%)
Jul 22, 2021 6848 6848 6400 6464 697 -256.00(-3.81%)
Jul 21, 2021 6208 6976 6208 6720 1,638 +585.60(+9.55%)
Jul 20, 2021 6225 6336 6080 6134 1,203 -136.96(-2.18%)
Jul 19, 2021 6080 6272 5965 6271 776 +1.92(+0.03%)
Jul 16, 2021 6336 6543 6211 6269 856 -40.96(-0.65%)
Jul 15, 2021 6208 6330 5960 6310 866 +124.80(+2.02%)
Jul 14, 2021 6528 6528 6176 6186 1,246 -278.40(-4.31%)
Jul 13, 2021 6528 6694 6400 6464 1,034 -192.00(-2.88%)
Jul 12, 2021 6784 6784 6528 6656 680 -192.00(-2.80%)
Jul 09, 2021 6784 6912 6528 6848 901 +192.00(+2.88%)
Jul 08, 2021 6528 6848 6304 6656 849 +0.00(+0.00%)
Jul 07, 2021 6720 6848 6528 6656 1,187 -128.00(-1.89%)
Jul 06, 2021 6976 7008 6720 6784 940 -192.00(-2.75%)
Jul 02, 2021 7232 7232 6784 6976 1,090 -192.00(-2.68%)
Jul 01, 2021 7232 7296 7040 7168 929 +64.00(+0.90%)
Jun 30, 2021 7360 7360 7040 7104 1,647 -192.00(-2.63%)
Jun 29, 2021 7744 7744 7232 7296 1,928 -448.00(-5.79%)
Jun 28, 2021 7616 8256 7616 7744 2,780 +128.00(+1.68%)
Jun 25, 2021 7744 8256 7424 7616 12,985 +576.00(+8.18%)
Jun 24, 2021 7296 7360 7040 7040 2,168 -128.00(-1.79%)
Jun 23, 2021 7232 7424 7040 7168 1,382 +64.00(+0.90%)
Jun 22, 2021 7296 7424 7040 7104 972 -192.00(-2.63%)
Jun 21, 2021 8000 7995 7168 7296 1,643 -512.00(-6.56%)
Jun 18, 2021 7552 7872 7552 7808 900 +0.00(+0.00%)
Jun 17, 2021 7808 7936 7488 7808 1,118 -64.00(-0.81%)
Jun 16, 2021 8384 8448 7616 7872 1,845 -640.00(-7.52%)
Jun 15, 2021 8768 8896 8320 8512 862 -384.00(-4.32%)
Jun 14, 2021 8512 8896 8480 8896 1,015 +384.00(+4.51%)
Jun 11, 2021 8320 8576 8192 8512 849 +192.00(+2.31%)
Jun 10, 2021 8192 8576 8064 8320 1,481 +0.00(+0.00%)
Jun 09, 2021 8576 8640 8288 8320 1,342 -384.00(-4.41%)
Jun 08, 2021 9088 9088 8064 8704 2,208 -64.00(-0.73%)
Jun 07, 2021 8576 8896 8384 8768 2,384 +384.00(+4.58%)
Jun 04, 2021 8064 8736 7872 8384 4,108 +448.00(+5.65%)
Jun 03, 2021 7936 8192 7680 7936 1,381 +0.00(+0.00%)
Jun 02, 2021 8064 8192 7680 7936 1,492 +0.00(+0.00%)
Jun 01, 2021 7488 8192 7424 7936 1,669 +384.00(+5.08%)
May 28, 2021 7552 7872 7424 7552 1,283 +0.00(+0.00%)
May 27, 2021 7296 7808 7168 7552 2,047 +384.00(+5.36%)
May 26, 2021 7296 7360 6976 7168 1,095 +0.00(+0.00%)
May 25, 2021 7232 7360 7040 7168 1,223 -128.00(-1.75%)
May 24, 2021 7168 7296 6976 7296 643 +64.00(+0.88%)
May 21, 2021 7360 7348 7104 7232 981 +0.00(+0.00%)
May 20, 2021 7040 7360 6976 7232 1,065 +224.00(+3.20%)
May 19, 2021 6784 7104 6720 7008 945 +32.00(+0.46%)
May 18, 2021 6784 7424 6720 6976 1,871 +320.00(+4.81%)
May 17, 2021 6656 7040 6592 6656 1,132 -128.00(-1.89%)
May 14, 2021 6224 6912 6224 6784 1,190 +576.00(+9.28%)
May 13, 2021 6528 6720 6112 6208 1,604 -448.00(-6.73%)
May 12, 2021 6592 6912 6528 6656 889 +0.00(+0.00%)
May 11, 2021 6208 6912 6016 6656 1,250 +64.00(+0.97%)
May 10, 2021 6848 6848 6464 6592 1,349 -256.00(-3.74%)
May 07, 2021 6912 7232 6784 6848 1,180 -192.00(-2.73%)
May 06, 2021 7168 7200 6592 7040 1,790 -192.00(-2.65%)
May 05, 2021 7232 7936 7168 7232 2,792 -128.00(-1.74%)
May 04, 2021 7168 7360 6528 7360 1,994 +64.00(+0.88%)
May 03, 2021 7488 7616 7104 7296 1,080 +0.00(+0.00%)
Apr 30, 2021 7232 7392 7040 7296 923 -64.00(-0.87%)
Apr 29, 2021 7488 7488 6976 7360 1,006 +64.00(+0.88%)
Apr 28, 2021 6976 7552 6784 7296 1,526 +320.00(+4.59%)
Apr 27, 2021 7104 7232 6848 6976 1,247 -64.00(-0.91%)
Apr 26, 2021 6528 7040 6400 7040 1,775 +384.00(+5.77%)
Apr 23, 2021 6528 6720 6464 6656 1,106 +64.00(+0.97%)
Apr 22, 2021 6528 6976 6400 6592 2,175 +64.00(+0.98%)
Apr 21, 2021 6080 6720 5952 6528 1,548 +128.00(+2.00%)
Apr 20, 2021 6976 7040 6167 6400 1,832 -512.00(-7.41%)
Apr 19, 2021 7168 7488 6592 6912 6,121 +640.00(+10.20%)
Apr 16, 2021 6400 6464 5984 6272 2,088 -384.00(-5.77%)
Apr 15, 2021 6976 7232 6464 6656 1,608 -320.00(-4.59%)
Apr 14, 2021 6912 7232 6848 6976 883 +0.00(+0.00%)
Apr 13, 2021 6912 7168 6656 6976 1,291 +0.00(+0.00%)
Apr 12, 2021 7552 7680 6912 6976 1,898 -576.00(-7.63%)
Apr 09, 2021 7360 7936 7296 7552 1,466 +128.00(+1.72%)
Apr 08, 2021 7488 7680 7360 7424 982 +0.00(+0.00%)
Apr 07, 2021 7680 7808 7360 7424 1,692 -320.00(-4.13%)
Apr 06, 2021 7616 7936 7552 7744 1,120 +64.00(+0.83%)
Apr 05, 2021 7680 8000 7552 7680 1,351 -128.00(-1.64%)
Apr 01, 2021 8256 8288 7680 7808 1,565 -384.00(-4.69%)
Mar 31, 2021 8000 8384 7872 8192 1,744 +192.00(+2.40%)
Mar 30, 2021 7680 8128 7360 8000 1,566 +256.00(+3.31%)
Mar 29, 2021 8000 8128 7680 7744 1,528 -384.00(-4.72%)
Mar 26, 2021 8320 8384 7872 8128 1,412 -256.00(-3.05%)
Mar 25, 2021 7552 8576 7424 8384 2,325 +448.00(+5.65%)
Mar 24, 2021 8640 8768 7808 7936 2,301 -896.00(-10.14%)
Mar 23, 2021 9216 9280 8512 8832 2,632 -704.00(-7.38%)
Mar 22, 2021 9280 9728 8832 9536 4,711 +256.00(+2.76%)
Mar 19, 2021 9152 9536 8960 9280 4,283 +512.00(+5.84%)
Mar 18, 2021 9408 9664 8640 8768 4,254 -832.00(-8.67%)
Mar 17, 2021 9216 10176 8512 9600 19,007 +1472.00(+18.11%)
Mar 16, 2021 8512 8512 7808 8128 2,194 -256.00(-3.05%)
Mar 15, 2021 8384 8768 8000 8384 2,587 +256.00(+3.15%)
Mar 12, 2021 7488 8320 7360 8128 2,186 +448.00(+5.83%)
Mar 11, 2021 7488 7808 7296 7680 1,996 +384.00(+5.26%)
Mar 10, 2021 7616 7744 6976 7296 2,507 -64.00(-0.87%)
Mar 09, 2021 6784 7872 6592 7360 6,113 +832.00(+12.75%)
Mar 08, 2021 6700 7040 6464 6528 1,983 +0.00(+0.00%)
Mar 05, 2021 6272 6560 5184 6528 3,696 +332.80(+5.37%)
Mar 04, 2021 7040 7360 6080 6195 4,650 -1036.80(-14.34%)
Mar 03, 2021 7680 7744 6976 7232 2,455 -576.00(-7.38%)
Mar 02, 2021 7872 8192 7744 7808 1,767 +0.00(+0.00%)
Mar 01, 2021 8000 8000 7680 7808 1,831 +192.00(+2.52%)
Feb 26, 2021 7936 8128 7168 7616 2,508 -192.00(-2.46%)
Feb 25, 2021 8576 8960 7488 7808 4,236 -192.00(-2.40%)
Feb 24, 2021 7936 8704 7936 8000 2,831 +192.00(+2.46%)
Feb 23, 2021 7360 7936 6400 7808 5,840 -448.00(-5.43%)
Feb 22, 2021 8768 9024 8256 8256 3,434 -832.00(-9.15%)
Feb 19, 2021 9216 9856 8704 9088 3,594 -256.00(-2.74%)
Feb 18, 2021 9984 10240 8896 9344 5,853 -1408.00(-13.10%)
Feb 17, 2021 11200 11264 10112 10752 5,091 -576.00(-5.08%)
Feb 16, 2021 11968 12416 11136 11328 5,550 -320.00(-2.75%)
Feb 12, 2021 11776 12736 10880 11648 7,104 -1152.00(-9.00%)
Feb 11, 2021 11392 13568 10880 12800 19,836 +2368.00(+22.70%)
Feb 10, 2021 10752 10880 9088 10432 10,916 +128.00(+1.24%)
Feb 09, 2021 11072 11456 10112 10304 20,884 +384.00(+3.87%)
Feb 08, 2021 10624 10624 8512 9920 23,613 +1792.00(+22.05%)
Feb 05, 2021 8512 8672 7424 8128 5,841 -384.00(-4.51%)
Feb 04, 2021 9024 9920 7744 8512 20,119 +832.00(+10.83%)
Feb 03, 2021 6528 8128 6400 7680 13,584 +960.00(+14.29%)
Feb 02, 2021 6336 6784 6080 6720 6,152 +512.00(+8.25%)
Feb 01, 2021 6272 6400 5952 6208 3,144 -55.04(-0.88%)
Jan 29, 2021 6337 6848 6182 6263 5,030 -8.96(-0.14%)
Jan 28, 2021 6144 6464 5824 6272 6,333 +192.00(+3.16%)
Jan 27, 2021 5888 6656 5632 6080 7,051 -256.00(-4.04%)
Jan 26, 2021 6656 6720 6336 6336 3,815 -192.00(-2.94%)
Jan 25, 2021 6720 7168 6208 6528 6,027 -64.00(-0.97%)
Jan 22, 2021 6208 6848 6176 6592 5,673 +320.00(+5.10%)
Jan 21, 2021 6112 6528 5952 6272 6,073 +327.68(+5.51%)
Jan 20, 2021 5958 6112 5645 5944 3,765 +120.32(+2.07%)
Jan 19, 2021 5824 6080 5440 5824 4,989 +0.00(+0.00%)
Jan 15, 2021 5888 6080 5632 5824 4,727 -320.00(-5.21%)
Jan 14, 2021 6592 6848 5760 6144 7,643 -255.36(-3.99%)
Jan 13, 2021 6688 7360 6016 6399 15,113 +479.36(+8.10%)
Jan 12, 2021 5440 6336 5315 5920 17,527 +704.00(+13.50%)
Jan 11, 2021 5898 7360 4931 5216 24,474 -147.20(-2.74%)
Jan 08, 2021 5184 5377 5088 5363 3,485 +320.00(+6.35%)
Jan 07, 2021 5030 5242 4883 5043 2,630 +179.20(+3.68%)
Jan 06, 2021 5248 5248 4736 4864 3,704 -387.84(-7.38%)
Jan 05, 2021 4915 5440 4858 5252 7,853 +675.84(+14.77%)
Jan 04, 2021 4288 4608 4160 4576 4,348 +256.00(+5.93%)
Dec 31, 2020 4320 4320 4320 2,284 -32.00(-0.74%)
Dec 30, 2020 4160 4480 4096 4352 2,284 +160.00(+3.82%)
Dec 29, 2020 4467 4527 4099 4192 2,404 -275.20(-6.16%)
Dec 28, 2020 4557 4640 4288 4467 3,447 +211.20(+4.96%)
Dec 24, 2020 5120 5376 4164 4256 8,452 +32.00(+0.76%)
Dec 23, 2020 3978 4371 3847 4224 6,045 +567.04(+15.51%)
Dec 22, 2020 3760 3808 3583 3657 1,684 +8.96(+0.25%)
Dec 21, 2020 3584 3776 3456 3648 2,151 -151.04(-3.98%)
Dec 18, 2020 3904 4064 3799 3799 1,429 -126.72(-3.23%)
Dec 17, 2020 3776 4000 3729 3926 1,311 +213.76(+5.76%)
Dec 16, 2020 3840 3840 3648 3712 1,557 -128.00(-3.33%)
Dec 15, 2020 3712 4224 3584 3840 4,771 +115.20(+3.09%)
Dec 14, 2020 3841 3936 3718 3725 1,310 -117.76(-3.06%)
Dec 11, 2020 3955 4032 3840 3843 1,479 -93.44(-2.37%)
Dec 10, 2020 4132 4145 3923 3936 1,285 -192.00(-4.65%)
Dec 09, 2020 4064 4320 3968 4128 2,659 -25.60(-0.62%)
Dec 08, 2020 4480 4480 4138 4154 3,532 -326.40(-7.29%)
Dec 07, 2020 6528 6528 4419 4480 23,216 +448.00(+11.11%)
Dec 04, 2020 4090 4166 3891 4032 1,586 +112.64(+2.87%)
Dec 03, 2020 4058 4063 3853 3919 562 -87.04(-2.17%)
Dec 02, 2020 3936 4221 3718 4006 1,695 +38.40(+0.97%)
Dec 01, 2020 4032 4224 3904 3968 1,357 +56.96(+1.46%)
Nov 30, 2020 3712 4032 3590 3911 2,320 +250.24(+6.84%)
Nov 27, 2020 3563 3680 3520 3661 575 +128.00(+3.62%)
Nov 25, 2020 3576 3584 3469 3533 586 -76.80(-2.13%)
Nov 24, 2020 3648 3680 3392 3610 1,149 -70.40(-1.91%)
Nov 23, 2020 3839 3840 3597 3680 774 -33.28(-0.90%)
Nov 20, 2020 3776 3834 3610 3713 717 -23.04(-0.62%)
Nov 19, 2020 3631 3776 3584 3736 675 +40.96(+1.11%)
Nov 18, 2020 3754 3808 3638 3695 683 -78.08(-2.07%)
Nov 17, 2020 3754 3999 3584 3773 826 -130.56(-3.34%)
Nov 16, 2020 4224 4288 3776 3904 1,276 -50.56(-1.28%)
Nov 13, 2020 3659 3985 3648 3955 965 +276.48(+7.52%)
Nov 12, 2020 3631 3728 3584 3678 573 +81.28(+2.26%)
Nov 11, 2020 3648 3796 3520 3597 850 +76.80(+2.18%)
Nov 10, 2020 3456 3584 3264 3520 711 +127.36(+3.75%)
Nov 09, 2020 3627 3654 3392 3393 814 -206.08(-5.73%)
Nov 06, 2020 3648 3702 3524 3599 500 -49.28(-1.35%)
Nov 05, 2020 3712 3776 3584 3648 426 -49.92(-1.35%)
Nov 04, 2020 3699 3775 3616 3698 483 -29.44(-0.79%)
Nov 03, 2020 3732 3875 3629 3727 439 +15.36(+0.41%)
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.