Skip to main content

Tonix Pharm Holdings (NQ: TNXP )

0.1453 -0.0091 (-5.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.40 7.056 5.344 5.952 685,128 -4.51(-43.10%)
Mar 27, 2024 11.18 11.46 10.24 10.46 48,751 -0.26(-2.42%)
Mar 26, 2024 10.56 11.45 10.32 10.72 56,197 +0.22(+2.13%)
Mar 25, 2024 11.07 11.08 10.24 10.50 129,715 -0.58(-5.20%)
Mar 22, 2024 11.36 11.42 10.60 11.07 26,523 +0.05(+0.44%)
Mar 21, 2024 11.52 11.70 10.89 11.02 50,239 -0.44(-3.80%)
Mar 20, 2024 11.52 11.84 10.56 11.46 53,584 +0.35(+3.11%)
Mar 19, 2024 11.18 11.93 10.89 11.11 60,302 +0.44(+4.14%)
Mar 18, 2024 10.88 11.13 10.24 10.67 25,479 +0.40(+3.89%)
Mar 15, 2024 11.17 11.17 10.24 10.27 51,244 -0.36(-3.40%)
Mar 14, 2024 11.20 11.27 10.63 10.63 14,690 +0.00(+0.00%)
Mar 13, 2024 11.20 11.20 10.56 10.63 32,573 +0.07(+0.70%)
Mar 12, 2024 11.52 11.62 10.56 10.56 50,168 -1.03(-8.86%)
Mar 11, 2024 11.98 12.16 11.20 11.59 82,813 -0.40(-3.31%)
Mar 08, 2024 12.10 12.10 11.52 11.98 21,794 +0.04(+0.35%)
Mar 07, 2024 11.92 11.96 11.27 11.94 41,549 +0.20(+1.74%)
Mar 06, 2024 11.92 11.92 11.36 11.74 20,607 +0.12(+1.05%)
Mar 05, 2024 11.68 12.15 11.52 11.62 32,976 -0.52(-4.25%)
Mar 04, 2024 12.16 12.22 11.23 12.13 40,087 +0.30(+2.57%)
Mar 01, 2024 12.18 12.26 11.16 11.83 51,922 -0.28(-2.27%)
Feb 29, 2024 12.42 12.44 11.84 12.10 51,625 +0.13(+1.07%)
Feb 28, 2024 12.16 12.45 11.68 11.97 41,973 +0.20(+1.68%)
Feb 27, 2024 11.52 12.00 11.46 11.78 72,673 +0.76(+6.88%)
Feb 26, 2024 10.88 11.52 10.56 11.02 37,856 +0.71(+6.93%)
Feb 23, 2024 10.12 10.56 9.920 10.30 28,738 +0.18(+1.77%)
Feb 22, 2024 11.52 11.52 9.923 10.12 38,687 -1.07(-9.57%)
Feb 21, 2024 12.16 12.32 11.10 11.20 24,547 -0.77(-6.44%)
Feb 20, 2024 12.48 12.48 11.71 11.97 29,067 -0.24(-1.97%)
Feb 16, 2024 12.46 12.48 11.84 12.21 25,855 -0.14(-1.17%)
Feb 15, 2024 12.20 12.48 12.02 12.35 40,289 +0.00(+0.00%)
Feb 14, 2024 11.93 12.35 10.90 12.35 35,614 +1.06(+9.35%)
Feb 13, 2024 12.05 12.16 10.75 11.30 42,089 -0.54(-4.59%)
Feb 12, 2024 11.04 12.33 10.68 11.84 99,879 +1.28(+12.12%)
Feb 09, 2024 10.72 10.72 10.24 10.56 12,269 +0.00(+0.03%)
Feb 08, 2024 10.56 10.72 10.37 10.56 15,243 -0.00(-0.03%)
Feb 07, 2024 10.56 10.79 10.15 10.56 16,362 +0.00(+0.00%)
Feb 06, 2024 10.00 10.83 10.00 10.56 24,226 +0.25(+2.42%)
Feb 05, 2024 10.72 10.72 9.760 10.31 26,103 -0.25(-2.36%)
Feb 02, 2024 11.20 11.36 10.27 10.56 27,815 -0.45(-4.07%)
Feb 01, 2024 10.56 11.16 10.24 11.01 52,758 +0.77(+7.50%)
Jan 31, 2024 10.28 10.40 10.05 10.24 19,568 +0.16(+1.62%)
Jan 30, 2024 10.24 10.40 9.914 10.08 21,767 -0.13(-1.29%)
Jan 29, 2024 10.41 10.41 9.760 10.21 39,850 +0.48(+4.93%)
Jan 26, 2024 9.888 9.888 9.440 9.728 18,422 -0.16(-1.62%)
Jan 25, 2024 9.600 9.898 8.902 9.888 35,818 +0.86(+9.57%)
Jan 24, 2024 9.296 9.440 8.832 9.024 26,676 -0.32(-3.39%)
Jan 23, 2024 9.600 9.760 9.123 9.341 18,231 -0.19(-1.98%)
Jan 22, 2024 9.187 9.600 8.800 9.530 25,933 +0.47(+5.16%)
Jan 19, 2024 8.538 9.066 8.320 9.062 30,963 +0.42(+4.89%)
Jan 18, 2024 9.610 9.610 8.512 8.640 35,658 -0.48(-5.30%)
Jan 17, 2024 9.910 9.920 8.963 9.123 27,388 -0.77(-7.82%)
Jan 16, 2024 9.907 9.984 9.482 9.898 40,499 +0.42(+4.42%)
Jan 12, 2024 9.024 9.536 8.800 9.478 54,948 +0.45(+5.04%)
Jan 11, 2024 10.22 10.22 8.963 9.024 63,943 -0.81(-8.20%)
Jan 10, 2024 9.984 10.24 9.536 9.830 86,315 -0.37(-3.67%)
Jan 09, 2024 11.36 11.52 10.06 10.20 153,600 -1.16(-10.17%)
Jan 08, 2024 11.87 12.16 10.56 11.36 75,559 -0.52(-4.42%)
Jan 05, 2024 12.32 12.32 11.85 11.88 36,122 -0.25(-2.06%)
Jan 04, 2024 12.54 12.61 11.84 12.13 57,294 -0.42(-3.34%)
Jan 03, 2024 13.28 13.76 12.19 12.55 78,445 -0.82(-6.13%)
Jan 02, 2024 13.27 14.08 12.38 13.37 110,773 +0.48(+3.70%)
Dec 29, 2023 13.18 13.19 12.48 12.90 50,964 -0.26(-1.95%)
Dec 28, 2023 12.86 13.44 12.74 13.15 61,613 -0.13(-0.96%)
Dec 27, 2023 13.12 13.44 12.52 13.28 56,050 +0.16(+1.24%)
Dec 26, 2023 12.80 13.40 12.48 13.12 55,845 +0.37(+2.91%)
Dec 22, 2023 12.13 13.07 11.53 12.75 124,383 +0.59(+4.87%)
Dec 21, 2023 13.60 13.60 11.54 12.15 179,156 +0.01(+0.11%)
Dec 20, 2023 20.16 21.76 12.00 12.14 421,072 -7.06(-36.78%)
Dec 19, 2023 22.08 22.14 16.72 19.20 72,040 -2.08(-9.76%)
Dec 18, 2023 19.20 21.98 19.20 21.28 84,533 +2.98(+16.30%)
Dec 15, 2023 16.96 19.04 16.80 18.30 81,543 +1.98(+12.12%)
Dec 14, 2023 13.48 16.96 13.48 16.32 68,652 +3.02(+22.74%)
Dec 13, 2023 13.44 13.95 13.04 13.30 16,099 +0.18(+1.34%)
Dec 12, 2023 12.48 13.60 12.19 13.12 37,207 +0.50(+3.98%)
Dec 11, 2023 12.80 13.44 12.10 12.62 19,387 -0.12(-0.93%)
Dec 08, 2023 12.80 13.47 12.24 12.74 71,046 +0.58(+4.74%)
Dec 07, 2023 14.56 14.69 11.92 12.16 126,305 -2.56(-17.41%)
Dec 06, 2023 15.68 15.97 13.28 14.72 49,559 -0.63(-4.13%)
Dec 05, 2023 16.00 16.32 14.90 15.36 41,369 +0.16(+1.05%)
Dec 04, 2023 17.28 17.79 14.68 15.20 119,417 -1.76(-10.38%)
Dec 01, 2023 16.96 16.96 16.16 16.96 7,941 +0.38(+2.30%)
Nov 30, 2023 16.80 17.60 15.68 16.58 21,343 +0.10(+0.58%)
Nov 29, 2023 16.00 17.28 15.96 16.48 11,164 +0.85(+5.42%)
Nov 28, 2023 16.00 17.60 15.36 15.63 20,889 -0.02(-0.10%)
Nov 27, 2023 16.00 16.08 15.04 15.65 7,708 +0.10(+0.62%)
Nov 24, 2023 15.42 16.00 15.42 15.55 4,993 +0.13(+0.83%)
Nov 22, 2023 15.68 16.00 15.20 15.42 5,075 -0.25(-1.61%)
Nov 21, 2023 15.81 16.00 15.52 15.68 7,059 +0.28(+1.85%)
Nov 20, 2023 15.36 16.16 14.91 15.39 15,395 +0.21(+1.37%)
Nov 17, 2023 15.01 15.36 14.43 15.18 3,834 +0.19(+1.28%)
Nov 16, 2023 15.36 15.36 14.53 14.99 13,125 -0.08(-0.53%)
Nov 15, 2023 15.04 16.00 14.72 15.07 28,833 +0.35(+2.39%)
Nov 14, 2023 14.72 15.00 13.94 14.72 6,586 -0.16(-1.08%)
Nov 13, 2023 15.04 15.04 14.40 14.88 4,632 -0.13(-0.85%)
Nov 10, 2023 15.04 15.04 13.76 15.01 14,420 -0.03(-0.21%)
Nov 09, 2023 15.36 15.68 14.62 15.04 5,112 -0.64(-4.08%)
Nov 08, 2023 16.32 16.32 15.31 15.68 3,545 +0.05(+0.33%)
Nov 07, 2023 16.32 16.32 15.52 15.63 4,029 -0.47(-2.90%)
Nov 06, 2023 16.32 16.47 15.58 16.10 7,803 -0.19(-1.16%)
Nov 03, 2023 16.32 16.56 15.64 16.28 7,241 +0.28(+1.78%)
Nov 02, 2023 16.32 16.32 15.68 16.00 8,038 +0.32(+2.06%)
Nov 01, 2023 15.36 16.00 14.78 15.68 23,132 -3.20(-16.97%)
Oct 31, 2023 18.26 19.20 17.83 18.88 32,187 +0.54(+2.97%)
Oct 30, 2023 17.92 18.40 17.28 18.34 8,804 +0.79(+4.49%)
Oct 27, 2023 17.61 17.92 17.09 17.55 4,567 -0.05(-0.29%)
Oct 26, 2023 17.75 17.86 16.96 17.60 5,090 +0.10(+0.55%)
Oct 25, 2023 17.60 17.60 16.96 17.50 6,234 +0.16(+0.90%)
Oct 24, 2023 17.60 18.04 17.01 17.35 8,022 -0.25(-1.44%)
Oct 23, 2023 17.44 17.60 16.96 17.60 6,674 +0.03(+0.18%)
Oct 20, 2023 18.24 18.24 17.28 17.57 3,454 -0.04(-0.20%)
Oct 19, 2023 17.92 18.08 17.60 17.60 4,395 -0.32(-1.79%)
Oct 18, 2023 17.92 18.75 17.63 17.92 6,341 -0.32(-1.74%)
Oct 17, 2023 18.40 18.56 17.69 18.24 6,789 -0.06(-0.35%)
Oct 16, 2023 18.74 19.17 17.86 18.30 8,803 -0.38(-2.02%)
Oct 13, 2023 19.19 19.20 18.17 18.68 4,838 -0.04(-0.21%)
Oct 12, 2023 19.03 19.20 18.17 18.72 5,130 -0.08(-0.43%)
Oct 11, 2023 18.24 19.18 17.94 18.80 7,933 +0.37(+2.00%)
Oct 10, 2023 18.33 18.88 17.92 18.43 5,849 +0.19(+1.05%)
Oct 09, 2023 17.92 18.81 17.53 18.24 7,265 +0.27(+1.50%)
Oct 06, 2023 18.88 18.88 17.92 17.97 6,825 -0.92(-4.86%)
Oct 05, 2023 18.56 19.36 17.92 18.89 26,192 +0.65(+3.58%)
Oct 04, 2023 17.52 18.36 17.28 18.24 18,242 +1.15(+6.72%)
Oct 03, 2023 17.28 17.66 16.61 17.09 8,999 -0.04(-0.21%)
Oct 02, 2023 17.28 17.60 16.29 17.12 11,589 -0.32(-1.82%)
Sep 29, 2023 15.76 17.92 15.76 17.44 67,774 -4.91(-21.98%)
Sep 28, 2023 24.16 24.16 21.76 22.35 25,657 -1.24(-5.26%)
Sep 27, 2023 25.92 26.56 23.59 23.59 18,085 -1.69(-6.67%)
Sep 26, 2023 25.92 25.92 24.64 25.28 8,110 +0.00(+0.00%)
Sep 25, 2023 26.08 25.92 25.28 25.28 2,157 -0.69(-2.67%)
Sep 22, 2023 26.24 27.03 25.63 25.97 3,189 +0.44(+1.72%)
Sep 21, 2023 27.52 27.52 24.64 25.54 10,575 -1.98(-7.21%)
Sep 20, 2023 27.52 27.97 27.26 27.52 3,167 +0.19(+0.70%)
Sep 19, 2023 28.16 28.32 27.26 27.33 4,119 -0.20(-0.72%)
Sep 18, 2023 29.76 29.76 27.53 27.53 6,192 -1.91(-6.50%)
Sep 15, 2023 29.44 29.44 28.55 29.44 5,085 +0.61(+2.12%)
Sep 14, 2023 28.80 29.44 28.16 28.83 2,388 +0.35(+1.22%)
Sep 13, 2023 28.48 29.31 28.48 28.48 2,177 -0.70(-2.39%)
Sep 12, 2023 28.80 29.40 28.80 29.18 2,792 +0.63(+2.21%)
Sep 11, 2023 29.44 29.44 28.48 28.55 3,721 -0.42(-1.44%)
Sep 08, 2023 30.08 30.08 28.83 28.96 1,590 -0.68(-2.29%)
Sep 07, 2023 29.44 29.75 29.12 29.64 1,856 +0.19(+0.63%)
Sep 06, 2023 29.76 30.40 29.33 29.46 3,089 +0.18(+0.60%)
Sep 05, 2023 28.80 29.79 28.36 29.28 20,367 -2.72(-8.50%)
Sep 01, 2023 31.04 32.32 31.04 32.00 8,423 +1.08(+3.48%)
Aug 31, 2023 30.08 31.35 29.65 30.92 5,984 +0.85(+2.82%)
Aug 30, 2023 30.39 30.40 29.44 30.08 5,265 -0.16(-0.54%)
Aug 29, 2023 29.84 30.65 29.76 30.24 5,983 +0.50(+1.68%)
Aug 28, 2023 29.92 30.08 29.14 29.74 3,352 +0.18(+0.60%)
Aug 25, 2023 29.44 30.08 29.28 29.56 2,400 +0.12(+0.42%)
Aug 24, 2023 30.24 30.31 29.13 29.44 4,055 -0.95(-3.12%)
Aug 23, 2023 30.08 30.71 29.25 30.39 3,338 +0.39(+1.31%)
Aug 22, 2023 30.72 30.72 29.23 29.99 5,671 -0.49(-1.62%)
Aug 21, 2023 29.60 30.56 29.41 30.49 9,541 +1.18(+4.03%)
Aug 18, 2023 29.48 29.76 28.86 29.31 4,900 -0.34(-1.14%)
Aug 17, 2023 29.92 30.34 29.44 29.64 6,540 -0.21(-0.71%)
Aug 16, 2023 30.72 30.66 29.53 29.86 8,303 -0.81(-2.64%)
Aug 15, 2023 29.60 31.39 29.60 30.67 15,586 +0.89(+3.00%)
Aug 14, 2023 30.31 30.72 29.12 29.77 22,308 -1.18(-3.82%)
Aug 11, 2023 30.72 31.32 29.86 30.96 11,912 -0.39(-1.26%)
Aug 10, 2023 30.40 32.00 29.76 31.35 19,760 +0.95(+3.13%)
Aug 09, 2023 31.04 31.88 28.48 30.40 33,860 +0.32(+1.06%)
Aug 08, 2023 33.60 33.60 30.08 30.08 31,426 -2.56(-7.84%)
Aug 07, 2023 32.00 35.20 29.82 32.64 97,809 +1.44(+4.62%)
Aug 04, 2023 32.64 32.64 30.72 31.20 14,977 -0.80(-2.50%)
Aug 03, 2023 32.32 32.96 31.42 32.00 22,876 -0.32(-0.99%)
Aug 02, 2023 32.96 32.96 31.68 32.32 21,280 -0.64(-1.94%)
Aug 01, 2023 34.88 35.20 32.64 32.96 25,263 -1.28(-3.74%)
Jul 31, 2023 35.84 36.16 34.24 34.24 37,697 +0.00(+0.00%)
Jul 28, 2023 32.64 36.80 32.32 34.24 149,695 -22.72(-39.89%)
Jul 27, 2023 58.24 58.24 54.40 56.96 13,806 +1.92(+3.49%)
Jul 26, 2023 54.08 55.04 53.12 55.04 3,014 +0.00(+0.00%)
Jul 25, 2023 55.04 56.96 54.08 55.04 3,485 -0.64(-1.15%)
Jul 24, 2023 54.40 57.92 53.22 55.68 9,451 +2.56(+4.82%)
Jul 21, 2023 53.44 54.40 51.84 53.12 2,067 -0.96(-1.78%)
Jul 20, 2023 56.96 56.96 52.54 54.08 3,737 -2.88(-5.06%)
Jul 19, 2023 56.96 58.88 55.04 56.96 3,917 +0.64(+1.14%)
Jul 18, 2023 57.92 58.88 55.68 56.32 2,465 -0.64(-1.12%)
Jul 17, 2023 56.96 58.24 56.32 56.96 2,001 +0.64(+1.14%)
Jul 14, 2023 58.56 59.84 56.00 56.32 3,276 -2.56(-4.35%)
Jul 13, 2023 58.88 60.16 57.60 58.88 4,041 +0.64(+1.10%)
Jul 12, 2023 56.00 59.84 55.36 58.24 7,045 +2.88(+5.20%)
Jul 11, 2023 56.32 58.88 54.08 55.36 6,214 +0.32(+0.58%)
Jul 10, 2023 51.52 56.00 50.72 55.04 7,355 +3.84(+7.50%)
Jul 07, 2023 49.28 52.48 49.14 51.20 4,873 +1.60(+3.23%)
Jul 06, 2023 53.12 53.12 48.96 49.60 9,461 -2.88(-5.49%)
Jul 05, 2023 51.20 52.60 48.33 52.48 5,326 +1.28(+2.50%)
Jul 03, 2023 51.84 52.80 49.60 51.20 10,090 +0.64(+1.27%)
Jun 30, 2023 51.20 51.84 48.64 50.56 4,541 -0.64(-1.25%)
Jun 29, 2023 48.00 51.52 46.53 51.20 6,390 +3.52(+7.38%)
Jun 28, 2023 45.76 47.68 43.84 47.68 5,439 +2.56(+5.67%)
Jun 27, 2023 47.04 47.04 43.74 45.12 9,515 -0.64(-1.40%)
Jun 26, 2023 51.20 51.36 45.12 45.76 43,639 -5.44(-10.63%)
Jun 23, 2023 53.12 53.17 48.64 51.20 9,532 -1.92(-3.61%)
Jun 22, 2023 53.76 54.40 50.24 53.12 5,554 -0.96(-1.78%)
Jun 21, 2023 56.00 58.87 52.48 54.08 10,210 -2.56(-4.52%)
Jun 20, 2023 59.52 60.16 56.32 56.64 4,839 -2.56(-4.32%)
Jun 16, 2023 62.40 63.36 57.28 59.20 6,574 -2.24(-3.65%)
Jun 15, 2023 60.16 63.68 58.76 61.44 14,070 -40.34(-39.63%)
May 08, 2023 104.28 105.98 96.16 101.78 5,410 -1.22(-1.18%)
May 05, 2023 103.32 106.00 101.06 103.00 2,826 +0.02(+0.02%)
May 04, 2023 98.00 105.98 98.00 102.98 3,538 +4.98(+5.08%)
May 03, 2023 94.00 99.98 92.00 98.00 2,309 +2.42(+2.53%)
May 02, 2023 96.20 97.60 90.92 95.58 2,639 -0.42(-0.44%)
May 01, 2023 104.00 104.26 96.00 96.00 5,289 -8.00(-7.69%)
Apr 28, 2023 92.88 105.94 90.12 104.00 9,350 +12.60(+13.79%)
Apr 27, 2023 90.00 91.80 88.00 91.40 2,770 +3.90(+4.46%)
Apr 26, 2023 92.46 94.02 84.00 87.50 3,601 -4.56(-4.95%)
Apr 25, 2023 94.00 95.98 92.00 92.06 1,786 -2.14(-2.27%)
Apr 24, 2023 98.00 98.00 94.20 94.20 2,084 -0.82(-0.86%)
Apr 21, 2023 99.76 100.00 95.00 95.02 3,224 -2.88(-2.94%)
Apr 20, 2023 100.00 102.60 96.02 97.90 3,150 -4.70(-4.58%)
Apr 19, 2023 104.00 105.48 100.02 102.60 1,855 +0.02(+0.02%)
Apr 18, 2023 100.00 103.58 99.60 102.58 3,451 +0.38(+0.37%)
Apr 17, 2023 103.30 106.98 94.00 102.20 8,862 -0.62(-0.60%)
Apr 14, 2023 110.00 110.00 102.06 102.82 5,237 -4.04(-3.78%)
Apr 13, 2023 110.40 113.98 104.30 106.86 6,119 -4.34(-3.90%)
Apr 12, 2023 116.28 118.00 111.00 111.20 2,158 -4.84(-4.17%)
Apr 11, 2023 115.16 117.66 113.20 116.04 2,024 +0.86(+0.75%)
Apr 10, 2023 114.00 118.00 112.82 115.18 1,853 -2.82(-2.39%)
Apr 06, 2023 118.00 120.00 116.00 118.00 1,625 +0.50(+0.43%)
Apr 05, 2023 112.94 119.00 112.44 117.50 2,197 +4.48(+3.96%)
Apr 04, 2023 116.86 117.46 112.04 113.02 2,609 -2.46(-2.13%)
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.