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 (%)
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%)
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.