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 (%)
Jun 30, 2022 320.00 324.00 306.58 316.00 11,560 -16.00(-4.82%)
Jun 29, 2022 342.00 350.00 324.00 332.00 22,068 -6.00(-1.78%)
Jun 28, 2022 354.00 356.00 330.00 338.00 14,713 -16.00(-4.52%)
Jun 27, 2022 360.00 366.00 346.00 354.00 16,279 -20.00(-5.35%)
Jun 24, 2022 396.00 402.00 372.00 374.00 23,791 -24.00(-6.03%)
Jun 23, 2022 388.00 413.98 383.00 398.00 18,854 +16.00(+4.19%)
Jun 22, 2022 358.00 390.00 354.00 382.00 13,933 +14.00(+3.80%)
Jun 21, 2022 364.00 375.00 354.00 368.00 12,010 +14.00(+3.95%)
Jun 17, 2022 338.00 370.00 332.00 354.00 12,810 +16.00(+4.73%)
Jun 16, 2022 346.00 350.00 332.00 338.00 10,813 -18.00(-5.06%)
Jun 15, 2022 370.00 372.00 348.00 356.00 11,252 -12.00(-3.26%)
Jun 14, 2022 348.00 384.00 342.00 368.00 22,493 +14.00(+3.95%)
Jun 13, 2022 342.00 364.00 326.00 354.00 18,576 -32.00(-8.29%)
Jun 10, 2022 414.00 414.00 384.00 386.00 18,967 -36.00(-8.53%)
Jun 09, 2022 450.00 470.00 412.00 422.00 35,035 -32.00(-7.05%)
Jun 08, 2022 454.00 473.98 440.00 454.00 38,327 +8.00(+1.79%)
Jun 07, 2022 448.00 484.00 440.00 446.00 32,889 -14.00(-3.04%)
Jun 06, 2022 496.00 498.00 442.00 460.00 41,405 -34.00(-6.88%)
Jun 03, 2022 572.00 574.00 482.00 494.00 75,976 -66.00(-11.79%)
Jun 02, 2022 610.00 610.00 534.00 560.00 126,287 -70.00(-11.11%)
Jun 01, 2022 712.00 958.00 612.00 630.00 813,800 +142.00(+29.10%)
May 31, 2022 430.00 510.00 430.00 488.00 48,253 +40.00(+8.93%)
May 27, 2022 410.00 461.88 396.00 448.00 13,310 +36.00(+8.74%)
May 26, 2022 392.00 422.00 382.00 412.00 11,074 +14.00(+3.52%)
May 25, 2022 402.00 412.00 384.00 398.00 12,330 -28.00(-6.57%)
May 24, 2022 450.00 450.00 420.00 426.00 19,265 -44.00(-9.36%)
May 23, 2022 520.00 586.00 444.00 470.00 102,705 -38.00(-7.48%)
May 20, 2022 460.00 518.00 416.00 508.00 79,115 +66.00(+14.93%)
May 19, 2022 442.00 451.40 390.00 442.00 55,127 +58.00(+15.10%)
May 18, 2022 444.00 448.00 382.00 384.00 13,489 -58.00(-13.12%)
May 17, 2022 464.00 486.00 432.00 442.00 17,571 -136.56(-23.60%)
May 16, 2022 855.68 855.68 563.20 578.56 16,217 -264.32(-31.36%)
May 13, 2022 759.68 842.88 759.68 842.88 3,846 +83.20(+10.95%)
May 12, 2022 772.48 814.08 736.00 759.68 4,341 +25.60(+3.49%)
May 11, 2022 832.00 862.08 710.40 734.08 5,375 -136.32(-15.66%)
May 10, 2022 866.56 885.76 826.24 870.40 2,471 +24.32(+2.87%)
May 09, 2022 848.00 881.28 825.60 846.08 2,934 -74.24(-8.07%)
May 06, 2022 922.88 956.80 870.40 920.32 2,833 +7.04(+0.77%)
May 05, 2022 960.00 969.60 896.64 913.28 2,456 -65.92(-6.73%)
May 04, 2022 947.20 992.00 909.44 979.20 2,309 +29.44(+3.10%)
May 03, 2022 935.68 969.60 913.28 949.76 2,718 +9.60(+1.02%)
May 02, 2022 928.00 960.00 902.40 940.16 2,174 +6.40(+0.69%)
Apr 29, 2022 928.00 1004 928.00 933.76 2,166 -42.24(-4.33%)
Apr 28, 2022 979.20 990.72 895.36 976.00 4,053 +16.00(+1.67%)
Apr 27, 2022 985.60 1014 960.00 960.00 2,888 -13.44(-1.38%)
Apr 26, 2022 1034 1043 962.56 973.44 2,607 -44.80(-4.40%)
Apr 25, 2022 998.40 1042 961.28 1018 2,508 +6.40(+0.63%)
Apr 22, 2022 1069 1069 998.40 1012 2,930 -51.84(-4.87%)
Apr 21, 2022 1133 1136 1056 1064 2,271 -65.28(-5.78%)
Apr 20, 2022 1160 1178 1105 1129 2,477 -11.52(-1.01%)
Apr 19, 2022 1131 1150 1083 1140 2,040 +28.16(+2.53%)
Apr 18, 2022 1232 1232 1110 1112 3,722 -90.24(-7.50%)
Apr 14, 2022 1213 1233 1178 1203 2,628 -13.44(-1.11%)
Apr 13, 2022 1189 1235 1176 1216 3,203 +38.40(+3.26%)
Apr 12, 2022 1258 1265 1154 1178 4,435 -87.68(-6.93%)
Apr 11, 2022 1338 1343 1237 1265 4,495 -59.52(-4.49%)
Apr 08, 2022 1450 1450 1312 1325 2,855 -81.92(-5.82%)
Apr 07, 2022 1379 1498 1350 1407 6,309 +54.40(+4.02%)
Apr 06, 2022 1455 1491 1341 1352 5,969 -39.68(-2.85%)
Apr 05, 2022 1469 1469 1343 1392 3,788 -71.68(-4.90%)
Apr 04, 2022 1407 1494 1395 1464 3,174 +67.84(+4.86%)
Apr 01, 2022 1472 1480 1376 1396 3,899 -77.44(-5.26%)
Mar 31, 2022 1418 1536 1376 1473 10,763 +55.04(+3.88%)
Mar 30, 2022 1496 1503 1409 1418 2,324 -51.84(-3.53%)
Mar 29, 2022 1442 1542 1428 1470 2,905 +64.00(+4.55%)
Mar 28, 2022 1472 1498 1393 1406 3,269 -65.92(-4.48%)
Mar 25, 2022 1523 1568 1422 1472 2,424 -48.64(-3.20%)
Mar 24, 2022 1536 1561 1494 1521 1,943 -1.92(-0.13%)
Mar 23, 2022 1631 1637 1514 1523 3,274 -96.00(-5.93%)
Mar 22, 2022 1528 1664 1520 1619 3,769 +66.56(+4.29%)
Mar 21, 2022 1432 1696 1411 1552 4,993 +16.00(+1.04%)
Mar 18, 2022 1600 1681 1515 1536 6,040 -91.52(-5.62%)
Mar 17, 2022 1419 1660 1415 1628 3,315 +135.68(+9.09%)
Mar 16, 2022 1363 1495 1344 1492 4,001 +131.20(+9.64%)
Mar 15, 2022 1340 1376 1280 1361 2,190 +16.64(+1.24%)
Mar 14, 2022 1471 1471 1318 1344 2,610 -83.20(-5.83%)
Mar 11, 2022 1433 1517 1385 1427 2,584 -6.40(-0.45%)
Mar 10, 2022 1415 1472 1377 1434 3,112 -42.88(-2.90%)
Mar 09, 2022 1520 1535 1350 1476 6,041 +33.28(+2.31%)
Mar 08, 2022 1227 1495 1110 1443 8,563 +162.56(+12.69%)
Mar 07, 2022 1393 1408 1260 1281 6,016 -44.16(-3.33%)
Mar 04, 2022 1555 1592 1298 1325 11,512 -302.72(-18.60%)
Mar 03, 2022 1792 2304 1576 1628 61,305 +404.48(+33.07%)
Mar 02, 2022 1272 1312 1198 1223 3,499 +20.48(+1.70%)
Mar 01, 2022 1201 1229 1166 1203 2,140 +19.20(+1.62%)
Feb 28, 2022 1133 1205 1102 1183 2,395 +63.36(+5.66%)
Feb 25, 2022 1128 1147 1101 1120 1,546 -1.28(-0.11%)
Feb 24, 2022 965.12 1122 960.00 1121 3,335 +32.00(+2.94%)
Feb 23, 2022 1243 1247 1088 1089 2,310 -74.24(-6.38%)
Feb 22, 2022 1148 1208 1088 1164 2,383 +16.00(+1.39%)
Feb 18, 2022 1148 0 -100.48(-8.05%)
Feb 17, 2022 1318 1363 1235 1248 3,027 -62.08(-4.74%)
Feb 16, 2022 1369 1369 1283 1310 2,885 -13.44(-1.02%)
Feb 15, 2022 1312 1382 1276 1324 3,664 +56.96(+4.50%)
Feb 14, 2022 1344 1344 1244 1267 3,425 -75.52(-5.63%)
Feb 11, 2022 1425 1452 1318 1342 3,671 -67.20(-4.77%)
Feb 10, 2022 1389 1568 1344 1409 5,481 +7.68(+0.55%)
Feb 09, 2022 1452 1452 1376 1402 2,958 +6.40(+0.46%)
Feb 08, 2022 1489 1490 1370 1395 3,474 -94.08(-6.32%)
Feb 07, 2022 1453 1526 1416 1489 3,214 +92.80(+6.65%)
Feb 04, 2022 1376 1404 1312 1396 2,772 +32.00(+2.35%)
Feb 03, 2022 1439 1350 1364 2,636 -80.64(-5.58%)
Feb 02, 2022 1558 1558 1414 1445 3,211 -72.96(-4.81%)
Feb 01, 2022 1651 1651 1472 1518 4,014 -37.12(-2.39%)
Jan 31, 2022 1472 1555 2,452 +126.08(+8.82%)
Jan 28, 2022 1408 1446 1346 1429 2,244 +37.76(+2.71%)
Jan 27, 2022 1600 1615 1366 1391 3,348 -160.00(-10.31%)
Jan 26, 2022 1602 1674 1523 1551 3,084 -17.92(-1.14%)
Jan 25, 2022 1505 1600 1486 1569 2,390 +72.32(+4.83%)
Jan 24, 2022 1344 1577 1283 1497 3,365 -0.64(-0.04%)
Jan 21, 2022 1648 1648 1459 1498 3,776 -116.48(-7.22%)
Jan 20, 2022 1725 1734 1600 1614 2,548 -112.00(-6.49%)
Jan 19, 2022 1818 1824 1677 1726 1,876 -54.40(-3.06%)
Jan 18, 2022 1792 1848 1729 1780 1,713 -49.92(-2.73%)
Jan 14, 2022 1830 0 -8.32(-0.45%)
Jan 13, 2022 1967 1970 1837 1839 2,108 -132.48(-6.72%)
Jan 12, 2022 2106 2144 1920 1971 2,311 -117.76(-5.64%)
Jan 11, 2022 2085 2152 2029 2089 1,350 +34.56(+1.68%)
Jan 10, 2022 2114 2127 2016 2054 1,455 -111.36(-5.14%)
Jan 07, 2022 2182 2240 2106 2166 1,125 -1.92(-0.09%)
Jan 06, 2022 2244 2272 2141 2168 1,561 -74.24(-3.31%)
Jan 05, 2022 2397 2415 2240 2242 1,579 -152.32(-6.36%)
Jan 04, 2022 2617 2720 2324 2394 2,609 -144.64(-5.70%)
Jan 03, 2022 2388 2546 2298 2539 3,079 +249.60(+10.90%)
Dec 31, 2021 2328 2355 2277 2289 2,153 -38.40(-1.65%)
Dec 30, 2021 2345 2399 2314 2328 2,009 -3.84(-0.16%)
Dec 29, 2021 2496 2496 2310 2332 1,819 -172.16(-6.88%)
Dec 28, 2021 2496 2560 2490 2504 1,339 -3.20(-0.13%)
Dec 27, 2021 2565 2565 2478 2507 1,395 -53.76(-2.10%)
Dec 23, 2021 2541 2675 2512 2561 1,622 -8.32(-0.32%)
Dec 22, 2021 2496 2592 2464 2569 1,590 +75.52(+3.03%)
Dec 21, 2021 2513 2559 2471 2493 1,608 -47.36(-1.86%)
Dec 20, 2021 2624 2671 2496 2541 2,168 -113.28(-4.27%)
Dec 17, 2021 2624 2811 2592 2654 3,860 +7.04(+0.27%)
Dec 16, 2021 2815 2816 2611 2647 2,054 -154.88(-5.53%)
Dec 15, 2021 2677 2816 2578 2802 2,826 +241.92(+9.45%)
Dec 14, 2021 2624 2739 2534 2560 1,957 -96.00(-3.61%)
Dec 13, 2021 2451 2771 2433 2656 4,930 +206.08(+8.41%)
Dec 10, 2021 2592 2611 2433 2450 4,335 -113.28(-4.42%)
Dec 09, 2021 2815 2848 2563 2563 4,014 -293.12(-10.26%)
Dec 08, 2021 2764 2873 2694 2856 1,754 +94.72(+3.43%)
Dec 07, 2021 2688 2867 2660 2762 2,750 +139.52(+5.32%)
Dec 06, 2021 2608 2726 2561 2622 3,320 -33.92(-1.28%)
Dec 03, 2021 2752 2815 2625 2656 1,681 -145.92(-5.21%)
Dec 02, 2021 2624 2841 2624 2802 2,288 +69.76(+2.55%)
Dec 01, 2021 2973 3002 2720 2732 4,620 -270.72(-9.02%)
Nov 30, 2021 3073 3133 2985 3003 3,223 -51.20(-1.68%)
Nov 29, 2021 3328 3347 3046 3054 6,002 -177.92(-5.50%)
Nov 26, 2021 3149 3264 3078 3232 3,894 +188.16(+6.18%)
Nov 24, 2021 3120 3165 2951 3044 5,426 -80.64(-2.58%)
Nov 23, 2021 3601 3629 3073 3124 12,183 +145.28(+4.88%)
Nov 22, 2021 3142 3142 2912 2979 3,859 -119.04(-3.84%)
Nov 19, 2021 3200 3261 3085 3098 3,137 -135.68(-4.20%)
Nov 18, 2021 3414 3242 3204 3234 2,395 -144.00(-4.26%)
Nov 17, 2021 3462 3520 3341 3378 2,189 -114.56(-3.28%)
Nov 16, 2021 3616 3619 3462 3492 1,945 -207.36(-5.60%)
Nov 15, 2021 3520 3742 3462 3700 3,299 +229.76(+6.62%)
Nov 12, 2021 3480 3501 3364 3470 1,879 +12.80(+0.37%)
Nov 11, 2021 3536 3581 3456 3457 2,066 -30.72(-0.88%)
Nov 10, 2021 3680 3488 1,952 -281.60(-7.47%)
Nov 09, 2021 3712 3885 3597 3770 2,540 +205.44(+5.76%)
Nov 08, 2021 3520 3638 3514 3564 2,499 +55.04(+1.57%)
Nov 05, 2021 3573 3647 3456 3509 2,297 -80.00(-2.23%)
Nov 04, 2021 3648 3684 3565 3589 1,134 -29.44(-0.81%)
Nov 03, 2021 3584 3647 3528 3619 1,541 +27.52(+0.77%)
Nov 02, 2021 3706 3706 3520 3591 1,198 -120.96(-3.26%)
Nov 01, 2021 3584 3725 3533 3712 1,619 +179.20(+5.07%)
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%)
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.