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

Tonix Pharm Holdings (NQ: TNXP )

0.1717 -0.0103 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 28, 2018 12600 12800 11600 11800 13 -200.00(-1.67%)
Sep 27, 2018 12800 13570 12000 12000 12 -800.00(-6.25%)
Sep 26, 2018 12800 13200 12200 12800 14 -82.00(-0.64%)
Sep 25, 2018 13600 13800 12600 12882 7 -128.00(-0.98%)
Sep 24, 2018 12200 13650 12200 13010 7 +150.00(+1.17%)
Sep 21, 2018 13800 13800 12700 12860 11 -414.00(-3.12%)
Sep 20, 2018 13800 13800 12800 13274 10 -522.00(-3.78%)
Sep 19, 2018 14280 14400 12012 13796 10 +196.00(+1.44%)
Sep 18, 2018 14800 15200 13200 13600 21 +1200.00(+9.68%)
Sep 17, 2018 14600 15400 12400 12400 26 -1800.00(-12.68%)
Sep 14, 2018 15000 15600 14200 14200 11 -658.00(-4.43%)
Sep 13, 2018 16000 16798 14858 14858 15 -1742.00(-10.49%)
Sep 12, 2018 16200 17600 16000 16600 5 +200.00(+1.22%)
Sep 11, 2018 16400 16400 15000 16400 13 -2.00(-0.01%)
Sep 10, 2018 17800 18200 16100 16402 28 -3998.00(-19.60%)
Sep 07, 2018 20400 21000 18600 20400 48 +0.00(+0.00%)
Sep 06, 2018 21000 21000 19400 20400 9 -200.00(-0.97%)
Sep 05, 2018 20800 21400 20400 20600 7 -200.00(-0.96%)
Sep 04, 2018 21400 21400 20400 20800 7 -600.00(-2.80%)
Aug 31, 2018 21400 21400 21400 0 +1200.00(+5.94%)
Aug 30, 2018 20200 20600 20000 20200 15 -400.00(-1.94%)
Aug 29, 2018 21600 21600 20200 20600 10 -600.00(-2.83%)
Aug 28, 2018 22000 22000 20200 21200 10 -400.00(-1.85%)
Aug 27, 2018 20400 21800 20000 21600 27 +800.00(+3.85%)
Aug 24, 2018 22000 22200 20000 20800 39 -1800.00(-7.96%)
Aug 23, 2018 24000 24000 21600 22600 33 -1200.00(-5.04%)
Aug 22, 2018 25400 25600 23000 23800 93 -2200.00(-8.46%)
Aug 21, 2018 28800 31400 25400 26000 607 +1000.00(+4.00%)
Aug 20, 2018 24000 28400 23600 25000 129 +800.00(+3.31%)
Aug 17, 2018 24000 25000 23000 24200 15 +400.00(+1.68%)
Aug 16, 2018 23400 25200 22400 23800 27 +600.00(+2.59%)
Aug 15, 2018 20600 29600 20000 23200 154 +2800.00(+13.73%)
Aug 14, 2018 21000 21400 20000 20400 6 -600.00(-2.86%)
Aug 13, 2018 22000 22000 20200 21000 10 +0.00(+0.00%)
Aug 10, 2018 23000 23000 20000 21000 15 -2000.00(-8.70%)
Aug 09, 2018 22600 23800 22200 23000 9 +200.00(+0.88%)
Aug 08, 2018 22800 23000 21600 22800 10 +600.00(+2.70%)
Aug 07, 2018 21400 23000 21400 22200 9 +200.00(+0.91%)
Aug 06, 2018 23000 23000 21800 22000 7 -600.00(-2.65%)
Aug 03, 2018 23200 23800 21400 22600 15 +0.00(+0.00%)
Aug 02, 2018 22000 23000 21200 22600 11 +200.00(+0.89%)
Aug 01, 2018 24400 24400 22000 22400 9 -1200.00(-5.08%)
Jul 31, 2018 25200 25200 21200 23600 24 -400.00(-1.67%)
Jul 30, 2018 25200 26000 22200 24000 43 -3000.00(-11.11%)
Jul 27, 2018 17800 31800 17800 27000 312 -51912.00(-65.78%)
Jul 26, 2018 81000 81000 78000 78912 3 -1288.00(-1.61%)
Jul 25, 2018 79000 81200 77600 80200 3 +1600.00(+2.04%)
Jul 24, 2018 82000 83200 77600 78600 6 -3800.00(-4.61%)
Jul 23, 2018 82200 84200 80400 82400 5 -600.00(-0.72%)
Jul 20, 2018 83200 85600 80000 83000 6 -800.00(-0.95%)
Jul 19, 2018 83600 86800 80800 83800 10 +800.00(+0.96%)
Jul 18, 2018 85800 87000 79800 83000 11 -2600.00(-3.04%)
Jul 17, 2018 84000 86800 80400 85600 20 +2000.00(+2.39%)
Jul 16, 2018 94200 96068 82400 83600 200 +4600.00(+5.82%)
Jul 13, 2018 80000 83400 78600 79000 7 -800.00(-1.00%)
Jul 12, 2018 78600 80800 74792 79800 3 +600.00(+0.76%)
Jul 11, 2018 78600 81500 77000 79200 4 +600.00(+0.76%)
Jul 10, 2018 75800 79600 74420 78600 6 +4200.00(+5.65%)
Jul 09, 2018 81000 81000 72000 74400 25 -6550.00(-8.09%)
Jul 06, 2018 83800 86198 80000 80950 5 -2650.00(-3.17%)
Jul 05, 2018 82400 83800 82000 83600 3 +1200.00(+1.46%)
Jul 03, 2018 82400 82400 82400 0 -1000.00(-1.20%)
Jul 02, 2018 88000 89598 81000 83400 6 -5600.00(-6.29%)
Jun 29, 2018 92000 95000 86400 89000 9 -2600.00(-2.84%)
Jun 28, 2018 92000 93040 89500 91600 9 -200.00(-0.22%)
Jun 27, 2018 92800 94300 89402 91800 4 -400.00(-0.43%)
Jun 26, 2018 90000 93200 86420 92200 6 +2800.00(+3.13%)
Jun 25, 2018 91200 91878 86400 89400 5 -2800.00(-3.04%)
Jun 22, 2018 97000 97800 91800 92200 8 -4200.00(-4.36%)
Jun 21, 2018 96000 96200 94600 96400 9 +1000.00(+1.05%)
Jun 20, 2018 93600 95400 92220 95400 11 +3400.00(+3.70%)
Jun 19, 2018 92000 92800 90600 92000 7 +0.00(+0.00%)
Jun 18, 2018 88200 94400 87020 92000 22 +3800.00(+4.31%)
Jun 15, 2018 88400 78800 88200 7 +9400.00(+11.93%)
Jun 14, 2018 82000 84400 78100 78800 6 -3200.00(-3.90%)
Jun 13, 2018 84200 84800 80476 82000 4 -3000.00(-3.53%)
Jun 12, 2018 85800 88600 84002 85000 3 -600.00(-0.70%)
Jun 11, 2018 91000 91222 82000 85600 6 -3800.00(-4.25%)
Jun 08, 2018 89800 89800 83202 89400 5 +7400.00(+9.02%)
Jun 07, 2018 79800 102200 79600 82000 57 +1800.00(+2.24%)
Jun 06, 2018 71600 84400 71600 80200 20 +11000.00(+15.90%)
Jun 05, 2018 67800 70400 67000 69200 2 +2000.00(+2.98%)
Jun 04, 2018 67000 69000 65700 67200 2 +200.00(+0.30%)
Jun 01, 2018 67800 67800 64800 67000 3 -1600.00(-2.33%)
May 31, 2018 65200 68600 64600 68600 4 +3800.00(+5.86%)
May 30, 2018 64600 67200 64600 64800 1 +800.00(+1.25%)
May 29, 2018 61000 64800 61000 64000 2 +2200.00(+3.56%)
May 25, 2018 61800 61800 61800 0 -200.00(-0.32%)
May 24, 2018 64000 64996 60000 62000 1 -100.00(-0.16%)
May 23, 2018 66600 66600 61000 62100 2 -3100.00(-4.75%)
May 22, 2018 62858 67084 62858 65200 2 +1200.00(+1.88%)
May 21, 2018 62000 65576 60620 64000 4 +2400.00(+3.90%)
May 18, 2018 59000 61600 58600 61600 6 +3200.00(+5.48%)
May 17, 2018 58420 59200 58400 58400 3 -200.00(-0.34%)
May 16, 2018 59800 60000 58000 58600 3 +0.00(+0.00%)
May 15, 2018 58000 60000 57200 58600 4 +896.00(+1.55%)
May 14, 2018 55200 58000 55200 57704 3 +2504.00(+4.54%)
May 11, 2018 57400 57400 54000 55200 8 -1600.00(-2.82%)
May 10, 2018 57200 57800 56400 56800 1 -200.00(-0.35%)
May 09, 2018 58200 59000 56380 57000 2 -1000.00(-1.72%)
May 08, 2018 60000 60000 56200 58000 3 -1200.00(-2.03%)
May 07, 2018 60000 61908 59020 59200 2 -1000.00(-1.66%)
May 04, 2018 57000 60600 56400 60200 4 +3600.00(+6.36%)
May 03, 2018 58000 59200 56400 56600 4 -2800.00(-4.71%)
May 02, 2018 61000 61000 59012 59400 7 -3600.00(-5.71%)
May 01, 2018 64800 69800 62000 63000 19 +600.00(+0.96%)
Apr 30, 2018 64000 64700 61000 62400 2 -1600.00(-2.50%)
Apr 27, 2018 62000 64000 61400 64000 1 +2400.00(+3.90%)
Apr 26, 2018 61000 63200 60200 61600 4 +200.00(+0.33%)
Apr 25, 2018 63000 64000 59802 61400 2 -1200.00(-1.92%)
Apr 24, 2018 64000 64800 61000 62600 1 -800.00(-1.26%)
Apr 23, 2018 63600 64200 62534 63400 2 -532.00(-0.83%)
Apr 20, 2018 65400 66000 63200 63932 1 -468.00(-0.73%)
Apr 19, 2018 65800 66200 62002 64400 3 -800.00(-1.23%)
Apr 18, 2018 64000 67180 63064 65200 5 +1600.00(+2.52%)
Apr 17, 2018 63000 64000 62020 63600 1 +800.00(+1.27%)
Apr 16, 2018 62800 63400 60202 62800 3 +1150.00(+1.87%)
Apr 13, 2018 61200 62600 59220 61650 3 +650.00(+1.07%)
Apr 12, 2018 61674 63148 60600 61000 2 -1000.00(-1.61%)
Apr 11, 2018 61000 62400 59600 62000 4 +600.00(+0.98%)
Apr 10, 2018 58020 63276 58020 61400 5 +3000.00(+5.14%)
Apr 09, 2018 59400 60600 58000 58400 4 +0.00(+0.00%)
Apr 06, 2018 58824 59800 57420 58400 1 -800.00(-1.35%)
Apr 05, 2018 60000 60400 58184 59200 2 +1200.00(+2.07%)
Apr 04, 2018 55000 60400 55000 58000 5 +1000.00(+1.75%)
Apr 03, 2018 58200 60600 56220 57000 4 -800.00(-1.38%)
Apr 02, 2018 59000 61000 56000 57800 4 -2190.00(-3.65%)
Mar 29, 2018 59990 59990 59990 0 +1190.00(+2.02%)
Mar 28, 2018 59800 61380 58000 58800 2 -600.00(-1.01%)
Mar 27, 2018 61000 62000 58000 59400 4 -1600.00(-2.62%)
Mar 26, 2018 63000 66000 60492 61000 4 -1000.00(-1.61%)
Mar 23, 2018 68000 68000 61202 62000 5 -4600.00(-6.91%)
Mar 22, 2018 68400 69998 66074 66600 1 -1800.00(-2.63%)
Mar 21, 2018 65550 69798 65402 68400 1 +2800.00(+4.27%)
Mar 20, 2018 66800 68000 65400 65600 2 -1400.00(-2.09%)
Mar 19, 2018 68600 70600 66600 67000 3 -3800.00(-5.37%)
Mar 16, 2018 69600 70800 67824 70800 2 +1600.00(+2.31%)
Mar 15, 2018 68000 70800 67000 69200 3 +1500.00(+2.22%)
Mar 14, 2018 68600 70400 67200 67700 2 -500.00(-0.73%)
Mar 13, 2018 67600 70000 67024 68200 1 +0.00(+0.00%)
Mar 12, 2018 68000 72200 64062 68200 4 -3400.00(-4.75%)
Mar 09, 2018 71870 72800 70000 71600 2 -1200.00(-1.65%)
Mar 08, 2018 71400 72800 70202 72800 0 +1000.00(+1.39%)
Mar 07, 2018 70000 72000 70000 71800 1 +1600.00(+2.28%)
Mar 06, 2018 69400 71400 68640 70200 2 +400.00(+0.57%)
Mar 05, 2018 67800 70800 67800 69800 1 +2000.00(+2.95%)
Mar 02, 2018 66400 68800 64600 67800 2 -800.00(-1.17%)
Mar 01, 2018 70800 71400 67600 68600 1 -1800.00(-2.56%)
Feb 28, 2018 68800 70600 68800 70400 0 +1000.00(+1.44%)
Feb 27, 2018 71000 71780 68200 69400 2 -1200.00(-1.70%)
Feb 26, 2018 68600 70800 67600 70600 0 +2600.00(+3.82%)
Feb 23, 2018 66000 68668 66000 68000 0 +400.00(+0.59%)
Feb 22, 2018 69200 67600 1 +2000.00(+3.05%)
Feb 21, 2018 65800 68600 61600 65600 1 +200.00(+0.31%)
Feb 20, 2018 67000 67486 65200 65400 2 -800.00(-1.21%)
Feb 16, 2018 66200 66200 66200 0 -2200.00(-3.22%)
Feb 15, 2018 69800 71594 66200 68400 1 -800.00(-1.16%)
Feb 14, 2018 67000 71000 66752 69200 0 +1200.00(+1.76%)
Feb 13, 2018 67000 69000 67000 68000 1 +600.00(+0.89%)
Feb 12, 2018 67000 70000 62620 67400 1 +200.00(+0.30%)
Feb 09, 2018 73400 73400 60000 67200 11 -2200.00(-3.17%)
Feb 08, 2018 71000 71938 69200 69400 1 -1400.00(-1.98%)
Feb 07, 2018 70600 72800 70002 70800 1 -800.00(-1.12%)
Feb 06, 2018 69000 71600 67000 71600 1 +3600.00(+5.29%)
Feb 05, 2018 70400 71000 66600 68000 4 -2762.00(-3.90%)
Feb 02, 2018 73420 73560 70000 70762 3 -1838.00(-2.53%)
Feb 01, 2018 73000 74200 71800 72600 3 +1000.00(+1.40%)
Jan 31, 2018 81200 81200 70000 71600 8 -8800.00(-10.95%)
Jan 30, 2018 81000 82800 77976 80400 2 -800.00(-0.99%)
Jan 29, 2018 82000 83600 80000 81200 3 -800.00(-0.98%)
Jan 26, 2018 83800 83800 78350 82000 1 -1000.00(-1.20%)
Jan 25, 2018 79800 83400 78000 83000 2 +4200.00(+5.33%)
Jan 24, 2018 86400 87000 78000 78800 5 -6400.00(-7.51%)
Jan 23, 2018 85000 87000 82420 85200 14 +4400.00(+5.45%)
Jan 22, 2018 78000 82198 77200 80800 7 +4600.00(+6.04%)
Jan 19, 2018 73600 81200 73600 76200 20 +3000.00(+4.10%)
Jan 18, 2018 73000 73990 71600 73200 1 +600.00(+0.83%)
Jan 17, 2018 76000 77200 72400 72600 2 -5200.00(-6.68%)
Jan 16, 2018 77600 78198 73300 77800 3 +1800.00(+2.37%)
Jan 12, 2018 76000 76000 76000 0 -200.00(-0.26%)
Jan 11, 2018 76200 78400 75572 76200 5 +0.00(+0.00%)
Jan 10, 2018 70400 76600 70400 76200 3 +6000.00(+8.55%)
Jan 09, 2018 73400 73400 68858 70200 2 -400.00(-0.57%)
Jan 08, 2018 72000 74400 67500 70600 3 -1200.00(-1.67%)
Jan 05, 2018 72800 76584 71600 71800 1 -3800.00(-5.03%)
Jan 04, 2018 73000 76600 70572 75600 3 +3400.00(+4.71%)
Jan 03, 2018 74400 77200 72200 72200 2 -1800.00(-2.43%)
Jan 02, 2018 71800 74398 70962 74000 3 +5000.00(+7.25%)
Dec 29, 2017 69000 69000 69000 0 -4400.00(-5.99%)
Dec 28, 2017 70600 74200 70002 73400 3 +2600.00(+3.67%)
Dec 27, 2017 70600 72000 70000 70800 3 +400.00(+0.57%)
Dec 26, 2017 71400 73400 69000 70400 6 +0.00(+0.00%)
Dec 22, 2017 68200 72000 68200 70400 3 +1400.00(+2.03%)
Dec 21, 2017 68600 70158 68200 69000 2 +400.00(+0.58%)
Dec 20, 2017 70200 70500 68000 68600 2 -800.00(-1.15%)
Dec 19, 2017 71000 71428 69168 69400 4 -2600.00(-3.61%)
Dec 18, 2017 72000 73598 72000 72000 1 +2000.00(+2.86%)
Dec 15, 2017 72000 74000 70000 70000 2 -2000.00(-2.78%)
Dec 14, 2017 72400 73000 70558 72000 2 +0.00(+0.00%)
Dec 13, 2017 75200 75400 71400 72000 2 -4000.00(-5.26%)
Dec 12, 2017 80200 80200 71400 76000 5 +2400.00(+3.26%)
Dec 11, 2017 75000 77200 73000 73600 2 -2800.00(-3.66%)
Dec 08, 2017 76000 77400 74000 76400 2 +800.00(+1.06%)
Dec 07, 2017 73002 77600 73002 75600 2 -1200.00(-1.56%)
Dec 06, 2017 77808 80000 74400 76800 5 -3600.00(-4.48%)
Dec 05, 2017 82000 82000 78378 80400 1 -1000.00(-1.23%)
Dec 04, 2017 80200 83906 77400 81400 3 +400.00(+0.49%)
Dec 01, 2017 81800 83146 77430 81000 2 -1400.00(-1.70%)
Nov 30, 2017 82400 84400 81200 82400 1 +400.00(+0.49%)
Nov 29, 2017 82800 84400 81600 82000 1 -600.00(-0.73%)
Nov 28, 2017 82400 84200 79000 82600 3 +1200.00(+1.47%)
Nov 27, 2017 89200 89200 78500 81400 4 -7800.00(-8.74%)
Nov 24, 2017 82000 90000 81220 89200 4 +7200.00(+8.78%)
Nov 22, 2017 73200 83000 73200 82000 4 +8000.00(+10.81%)
Nov 21, 2017 76800 76800 74000 74000 2 +400.00(+0.54%)
Nov 20, 2017 72600 75800 70820 73600 3 +1200.00(+1.66%)
Nov 17, 2017 72200 74400 70800 72400 5 +400.00(+0.56%)
Nov 16, 2017 70200 74000 68000 72000 3 +2600.00(+3.75%)
Nov 15, 2017 73000 73800 68830 69400 4 -2400.00(-3.34%)
Nov 14, 2017 72000 73000 69200 71800 4 +0.00(+0.00%)
Nov 13, 2017 70980 73980 70600 71800 2 +200.00(+0.28%)
Nov 10, 2017 68460 72958 68460 71600 3 +4002.00(+5.92%)
Nov 09, 2017 66200 69400 66200 67598 2 +198.00(+0.29%)
Nov 08, 2017 70412 72400 66800 67400 2 -3400.00(-4.80%)
Nov 07, 2017 73400 73400 70000 70800 2 -2400.00(-3.28%)
Nov 06, 2017 75200 76600 73000 73200 2 -2186.00(-2.90%)
Nov 03, 2017 73618 76200 72800 75386 1 +1586.00(+2.15%)
Nov 02, 2017 73600 75600 71400 73800 2 +600.00(+0.82%)
Nov 01, 2017 74000 76398 72800 73200 2 -830.00(-1.12%)
Oct 31, 2017 76800 79600 74000 74030 2 -2770.00(-3.61%)
Oct 30, 2017 78200 79980 74200 76800 5 -1000.00(-1.29%)
Oct 27, 2017 76000 78800 74432 77800 2 +2200.00(+2.91%)
Oct 26, 2017 75782 77800 70800 75600 4 +600.00(+0.80%)
Oct 25, 2017 73200 76400 69000 75000 7 +2200.00(+3.02%)
Oct 24, 2017 79000 80586 72400 72800 7 -6600.00(-8.31%)
Oct 23, 2017 81800 82000 78200 79400 3 -2200.00(-2.70%)
Oct 20, 2017 82580 83000 81200 81600 3 -800.00(-0.97%)
Oct 19, 2017 82000 83000 80202 82400 1 +200.00(+0.24%)
Oct 18, 2017 83800 85610 79000 82200 6 -600.00(-0.72%)
Oct 17, 2017 92000 92200 82000 82800 6 -6400.00(-7.17%)
Oct 16, 2017 91800 93000 89000 89200 2 -2400.00(-2.62%)
Oct 13, 2017 92000 93900 89000 91600 3 -800.00(-0.87%)
Oct 12, 2017 94200 95200 91220 92400 3 -1800.00(-1.91%)
Oct 11, 2017 95200 96400 93206 94200 2 -400.00(-0.42%)
Oct 10, 2017 95000 97608 93000 94600 5 -200.00(-0.21%)
Oct 09, 2017 97400 98440 94200 94800 4 -1800.00(-1.86%)
Oct 06, 2017 93000 99800 93000 96600 8 +2600.00(+2.77%)
Oct 05, 2017 93400 95544 90000 94000 6 +200.00(+0.21%)
Oct 04, 2017 87600 94998 87600 93800 8 +6200.00(+7.08%)
Oct 03, 2017 87200 89000 86600 87600 2 +1400.00(+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.