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

Tonix Pharm Holdings (NQ: TNXP )

0.1568 +0.0014 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2023 0.9400 0.9797 0.9265 0.9664 191,516 +0.03(+2.82%)
Aug 30, 2023 0.9498 0.9500 0.9201 0.9399 168,510 -0.01(-0.54%)
Aug 29, 2023 0.9324 0.9577 0.9300 0.9450 191,461 +0.02(+1.68%)
Aug 28, 2023 0.9350 0.9400 0.9105 0.9294 107,275 +0.01(+0.60%)
Aug 25, 2023 0.9200 0.9400 0.9149 0.9239 76,811 +0.00(+0.42%)
Aug 24, 2023 0.9450 0.9471 0.9103 0.9200 129,789 -0.03(-3.12%)
Aug 23, 2023 0.9400 0.9598 0.9141 0.9496 106,843 +0.01(+1.31%)
Aug 22, 2023 0.9600 0.9600 0.9134 0.9373 181,485 -0.02(-1.62%)
Aug 21, 2023 0.9250 0.9550 0.9190 0.9527 305,318 +0.04(+4.03%)
Aug 18, 2023 0.9211 0.9299 0.9020 0.9158 156,805 -0.01(-1.14%)
Aug 17, 2023 0.9349 0.9480 0.9201 0.9264 209,292 -0.01(-0.71%)
Aug 16, 2023 0.9600 0.9582 0.9229 0.9330 265,718 -0.03(-2.64%)
Aug 15, 2023 0.9250 0.9809 0.9250 0.9583 498,782 +0.03(+3.00%)
Aug 14, 2023 0.9472 0.9600 0.9100 0.9304 713,860 -0.04(-3.82%)
Aug 11, 2023 0.9600 0.9789 0.9330 0.9674 381,200 -0.01(-1.26%)
Aug 10, 2023 0.9500 1.000 0.9300 0.9797 632,333 +0.03(+3.13%)
Aug 09, 2023 0.9699 0.9962 0.8900 0.9500 1,083,538 +0.01(+1.06%)
Aug 08, 2023 1.050 1.050 0.9399 0.9400 1,005,647 -0.08(-7.84%)
Aug 07, 2023 1.000 1.100 0.9320 1.020 3,129,915 +0.05(+4.62%)
Aug 04, 2023 1.020 1.020 0.9600 0.9750 479,272 -0.03(-2.50%)
Aug 03, 2023 1.010 1.030 0.9819 1.000 732,053 -0.01(-0.99%)
Aug 02, 2023 1.030 1.030 0.9900 1.010 680,968 -0.02(-1.94%)
Aug 01, 2023 1.090 1.100 1.020 1.030 808,441 -0.04(-3.74%)
Jul 31, 2023 1.120 1.130 1.070 1.070 1,206,334 +0.00(+0.00%)
Jul 28, 2023 1.020 1.150 1.010 1.070 4,790,250 -0.71(-39.89%)
Jul 27, 2023 1.820 1.820 1.700 1.780 441,793 +0.06(+3.49%)
Jul 26, 2023 1.690 1.720 1.660 1.720 96,472 +0.00(+0.00%)
Jul 25, 2023 1.720 1.780 1.690 1.720 111,540 -0.02(-1.15%)
Jul 24, 2023 1.700 1.810 1.663 1.740 302,459 +0.08(+4.82%)
Jul 21, 2023 1.670 1.700 1.620 1.660 66,149 -0.03(-1.78%)
Jul 20, 2023 1.780 1.780 1.642 1.690 119,588 -0.09(-5.06%)
Jul 19, 2023 1.780 1.840 1.720 1.780 125,352 +0.02(+1.14%)
Jul 18, 2023 1.810 1.840 1.740 1.760 78,884 -0.02(-1.12%)
Jul 17, 2023 1.780 1.820 1.760 1.780 64,044 +0.02(+1.14%)
Jul 14, 2023 1.830 1.870 1.750 1.760 104,839 -0.08(-4.35%)
Jul 13, 2023 1.840 1.880 1.800 1.840 129,332 +0.02(+1.10%)
Jul 12, 2023 1.750 1.870 1.730 1.820 225,471 +0.09(+5.20%)
Jul 11, 2023 1.760 1.840 1.690 1.730 198,852 +0.01(+0.58%)
Jul 10, 2023 1.610 1.750 1.585 1.720 235,364 +0.12(+7.50%)
Jul 07, 2023 1.540 1.640 1.536 1.600 155,942 +0.05(+3.23%)
Jul 06, 2023 1.660 1.660 1.530 1.550 302,775 -0.09(-5.49%)
Jul 05, 2023 1.600 1.644 1.510 1.640 170,440 +0.04(+2.50%)
Jul 03, 2023 1.620 1.650 1.550 1.600 322,892 +0.02(+1.27%)
Jun 30, 2023 1.600 1.620 1.520 1.580 145,330 -0.02(-1.25%)
Jun 29, 2023 1.500 1.610 1.454 1.600 204,481 +0.11(+7.38%)
Jun 28, 2023 1.430 1.490 1.370 1.490 174,064 +0.08(+5.67%)
Jun 27, 2023 1.470 1.470 1.367 1.410 304,494 -0.02(-1.40%)
Jun 26, 2023 1.600 1.605 1.410 1.430 1,396,451 -0.17(-10.63%)
Jun 23, 2023 1.660 1.661 1.520 1.600 305,030 -0.06(-3.61%)
Jun 22, 2023 1.680 1.700 1.570 1.660 177,730 -0.03(-1.78%)
Jun 21, 2023 1.750 1.840 1.640 1.690 326,748 -0.08(-4.52%)
Jun 20, 2023 1.860 1.880 1.760 1.770 154,874 -0.08(-4.32%)
Jun 16, 2023 1.950 1.980 1.790 1.850 210,390 -0.07(-3.65%)
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.