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

Tonix Pharm Holdings (NQ: TNXP )

0.1460 +0.0094 (+6.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 29, 2017 2208000 2208000 2208000 0 -140800.00(-5.99%)
Dec 28, 2017 2259200 2374400 2240060 2348800 0 +83200.00(+3.67%)
Dec 27, 2017 2259200 2304000 2240000 2265600 0 +12800.00(+0.57%)
Dec 26, 2017 2284800 2348800 2208000 2252800 0 +0.00(+0.00%)
Dec 22, 2017 2182400 2304000 2182400 2252800 0 +44800.00(+2.03%)
Dec 21, 2017 2195200 2245060 2182400 2208000 0 +12800.00(+0.58%)
Dec 20, 2017 2246400 2256000 2176000 2195200 0 -25600.00(-1.15%)
Dec 19, 2017 2272000 2285700 2213380 2220800 0 -83200.00(-3.61%)
Dec 18, 2017 2304000 2355140 2304000 2304000 0 +64000.00(+2.86%)
Dec 15, 2017 2304000 2368000 2240000 2240000 0 -64000.00(-2.78%)
Dec 14, 2017 2316800 2336000 2257860 2304000 0 +0.00(+0.00%)
Dec 13, 2017 2406400 2412800 2284800 2304000 0 -128000.00(-5.26%)
Dec 12, 2017 2566400 2566400 2284800 2432000 0 +76800.00(+3.26%)
Dec 11, 2017 2400000 2470400 2336000 2355200 0 -89600.00(-3.66%)
Dec 08, 2017 2432000 2476800 2368000 2444800 0 +25600.00(+1.06%)
Dec 07, 2017 2336060 2483200 2336060 2419200 0 -38400.00(-1.56%)
Dec 06, 2017 2489860 2560000 2380800 2457600 0 -115200.00(-4.48%)
Dec 05, 2017 2624000 2624000 2508100 2572800 0 -32000.00(-1.23%)
Dec 04, 2017 2566400 2684990 2476800 2604800 0 +12800.00(+0.49%)
Dec 01, 2017 2617600 2660670 2477760 2592000 0 -44800.00(-1.70%)
Nov 30, 2017 2636800 2700800 2598400 2636800 0 +12800.00(+0.49%)
Nov 29, 2017 2649600 2700800 2611200 2624000 0 -19200.00(-0.73%)
Nov 28, 2017 2636800 2694400 2528000 2643200 0 +38400.00(+1.47%)
Nov 27, 2017 2854400 2854400 2512000 2604800 0 -249600.00(-8.74%)
Nov 24, 2017 2624000 2880000 2599040 2854400 0 +230400.00(+8.78%)
Nov 22, 2017 2342400 2656000 2342400 2624000 0 +256000.00(+10.81%)
Nov 21, 2017 2457600 2457600 2368000 2368000 0 +12800.00(+0.54%)
Nov 20, 2017 2323200 2425600 2266240 2355200 0 +38400.00(+1.66%)
Nov 17, 2017 2310400 2380800 2265600 2316800 0 +12800.00(+0.56%)
Nov 16, 2017 2246400 2368000 2176000 2304000 0 +83200.00(+3.75%)
Nov 15, 2017 2336000 2361600 2202560 2220800 0 -76800.00(-3.34%)
Nov 14, 2017 2304000 2336000 2214400 2297600 0 +0.00(+0.00%)
Nov 13, 2017 2271360 2367360 2259200 2297600 0 +6400.00(+0.28%)
Nov 10, 2017 2190720 2334660 2190720 2291200 0 +128060.00(+5.92%)
Nov 09, 2017 2118400 2220800 2118400 2163140 0 +6340.00(+0.29%)
Nov 08, 2017 2253180 2316800 2137600 2156800 0 -108800.00(-4.80%)
Nov 07, 2017 2348800 2348800 2240000 2265600 0 -76800.00(-3.28%)
Nov 06, 2017 2406400 2451200 2336000 2342400 0 -69950.00(-2.90%)
Nov 03, 2017 2355780 2438400 2329600 2412350 0 +50750.00(+2.15%)
Nov 02, 2017 2355200 2419200 2284800 2361600 0 +19200.00(+0.82%)
Nov 01, 2017 2368000 2444740 2329600 2342400 0 -26560.00(-1.12%)
Oct 31, 2017 2457600 2547200 2368000 2368960 0 -88640.00(-3.61%)
Oct 30, 2017 2502400 2559360 2374400 2457600 0 -32000.00(-1.29%)
Oct 27, 2017 2432000 2521600 2381820 2489600 0 +70400.00(+2.91%)
Oct 26, 2017 2425020 2489600 2265600 2419200 0 +19200.00(+0.80%)
Oct 25, 2017 2342400 2444800 2208000 2400000 0 +70400.00(+3.02%)
Oct 24, 2017 2528000 2578750 2316800 2329600 0 -211200.00(-8.31%)
Oct 23, 2017 2617600 2624000 2502400 2540800 0 -70400.00(-2.70%)
Oct 20, 2017 2642560 2656000 2598400 2611200 0 -25600.00(-0.97%)
Oct 19, 2017 2624000 2656000 2566460 2636800 0 +6400.00(+0.24%)
Oct 18, 2017 2681600 2739520 2528000 2630400 0 -19200.00(-0.72%)
Oct 17, 2017 2944000 2950400 2624000 2649600 0 -204800.00(-7.17%)
Oct 16, 2017 2937600 2976000 2848000 2854400 0 -76800.00(-2.62%)
Oct 13, 2017 2944000 3004800 2848000 2931200 0 -25600.00(-0.87%)
Oct 12, 2017 3014400 3046400 2919040 2956800 0 -57600.00(-1.91%)
Oct 11, 2017 3046400 3084800 2982590 3014400 0 -12800.00(-0.42%)
Oct 10, 2017 3040000 3123460 2976000 3027200 0 -6400.00(-0.21%)
Oct 09, 2017 3116800 3150080 3014400 3033600 0 -57600.00(-1.86%)
Oct 06, 2017 2976000 3193600 2976000 3091200 0 +83200.00(+2.77%)
Oct 05, 2017 2988800 3057410 2880000 3008000 0 +6400.00(+0.21%)
Oct 04, 2017 2803200 3039940 2803200 3001600 0 +198400.00(+7.08%)
Oct 03, 2017 2790400 2848000 2771200 2803200 0 +44800.00(+1.62%)
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.