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 (%)
Jul 31, 2019 32640 36480 32640 33920 6 +915.20(+2.77%)
Jul 30, 2019 32640 33280 30720 33005 7 +288.00(+0.88%)
Jul 29, 2019 35616 36038 32717 32717 7 -1843.20(-5.33%)
Jul 26, 2019 35200 35840 34176 34560 7 -1024.00(-2.88%)
Jul 25, 2019 37261 37754 35200 35584 39 -678.40(-1.87%)
Jul 24, 2019 35904 36262 34586 36262 9 +281.60(+0.78%)
Jul 23, 2019 36480 37120 35200 35981 15 -627.20(-1.71%)
Jul 22, 2019 37120 37696 36480 36608 10 -1075.20(-2.85%)
Jul 19, 2019 37696 37696 36480 37683 9 +595.20(+1.60%)
Jul 18, 2019 36589 37555 36480 37088 11 +608.00(+1.67%)
Jul 17, 2019 36480 37760 36480 36480 16 +0.00(+0.00%)
Jul 16, 2019 37120 37760 36480 36480 79 -24992.00(-40.66%)
Jul 15, 2019 69760 69760 59520 61472 27 -10848.00(-15.00%)
Jul 12, 2019 76800 78086 66259 72320 6 -3200.00(-4.24%)
Jul 11, 2019 74240 76160 61440 75520 17 +1920.00(+2.61%)
Jul 10, 2019 72960 77440 71821 73600 3 +1280.00(+1.77%)
Jul 09, 2019 77440 78720 68480 72320 4 -5120.00(-6.61%)
Jul 08, 2019 78080 80640 76800 77440 4 -3200.00(-3.97%)
Jul 05, 2019 81920 83200 78080 80640 1 -1280.00(-1.56%)
Jul 03, 2019 85120 85760 81715 81920 1 -3200.00(-3.76%)
Jul 02, 2019 90240 90240 84480 85120 2 +0.00(+0.00%)
Jul 01, 2019 88960 99200 85120 85120 5 -2560.00(-2.92%)
Jun 28, 2019 86400 91520 86144 87680 1 +0.00(+0.00%)
Jun 27, 2019 87680 90880 80640 87680 2 +0.00(+0.00%)
Jun 26, 2019 88320 92800 85120 87680 4 +640.00(+0.74%)
Jun 25, 2019 83840 88525 81920 87040 2 +2560.00(+3.03%)
Jun 24, 2019 90240 92800 80000 84480 3 -6400.00(-7.04%)
Jun 21, 2019 96000 96640 90240 90880 3 -7040.00(-7.19%)
Jun 20, 2019 101760 102400 97920 97920 1 -3200.00(-3.16%)
Jun 19, 2019 99200 104333 96000 101120 4 -13440.00(-11.73%)
Jun 18, 2019 101760 114560 101120 114560 3 +12800.00(+12.58%)
Jun 17, 2019 101760 105600 99699 101760 1 +0.00(+0.00%)
Jun 14, 2019 105600 105600 99840 101760 1 -3840.00(-3.64%)
Jun 13, 2019 104320 108160 102400 105600 4 +4480.00(+4.43%)
Jun 12, 2019 102400 102400 97920 101120 1 -1280.00(-1.25%)
Jun 11, 2019 102400 104320 97920 102400 1 +0.00(+0.00%)
Jun 10, 2019 101760 104960 100160 102400 1 +640.00(+0.63%)
Jun 07, 2019 103680 103680 99840 101760 0 +0.00(+0.00%)
Jun 06, 2019 103680 105600 101120 101760 2 -1280.00(-1.24%)
Jun 05, 2019 108160 110080 102400 103040 2 -5760.00(-5.29%)
Jun 04, 2019 106880 110720 104960 108800 1 +2560.00(+2.41%)
Jun 03, 2019 106240 108800 103680 106240 3 -640.00(-0.60%)
May 31, 2019 117760 117760 106240 106880 5 -9600.00(-8.24%)
May 30, 2019 118400 120960 110080 116480 4 -3200.00(-2.67%)
May 29, 2019 121600 123520 116480 119680 3 +1280.00(+1.08%)
May 28, 2019 128000 129920 115840 118400 6 -11520.00(-8.87%)
May 24, 2019 124800 130560 120282 129920 6 +8320.00(+6.84%)
May 23, 2019 144000 159360 116480 121600 120 -8320.00(-6.40%)
May 22, 2019 113920 133120 108800 129920 18 +20474.00(+18.71%)
May 21, 2019 101120 110080 99200 109446 10 +9606.00(+9.62%)
May 20, 2019 102400 104960 99200 99840 3 -5120.00(-4.88%)
May 17, 2019 107520 108800 102400 104960 1 -2560.00(-2.38%)
May 16, 2019 115840 119040 104320 107520 4 -7680.00(-6.67%)
May 15, 2019 115200 115840 112000 115200 1 -640.00(-0.55%)
May 14, 2019 117120 119680 115200 115840 2 +0.00(+0.00%)
May 13, 2019 121600 124800 115200 115840 2 -12160.00(-9.50%)
May 10, 2019 127360 129498 121600 128000 2 +1280.00(+1.01%)
May 09, 2019 129280 131200 126080 126720 1 -3840.00(-2.94%)
May 08, 2019 133120 133120 128000 130560 1 +2560.00(+2.00%)
May 07, 2019 129280 132480 124800 128000 3 -3200.00(-2.44%)
May 06, 2019 129920 132480 127245 131200 1 -3200.00(-2.38%)
May 03, 2019 129920 138880 129920 134400 2 +5120.00(+3.96%)
May 02, 2019 131200 135040 126720 129280 3 -3840.00(-2.88%)
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.