Skip to main content

Tonix Pharmaceuticals Holding Corp. - Common Stock (NQ:TNXP)

37.30 +1.32 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 35.39 37.54 33.71 37.30 1,153,695 +1.32(+3.67%)
Jun 30, 2025 34.85 36.33 34.04 35.98 715,357 +1.09(+3.12%)
Jun 27, 2025 35.15 35.50 33.81 34.89 1,945,200 -0.65(-1.83%)
Jun 26, 2025 34.35 36.09 33.59 35.54 522,982 +1.55(+4.56%)
Jun 25, 2025 35.80 36.20 33.30 33.99 535,678 -1.68(-4.71%)
Jun 24, 2025 33.84 35.75 33.61 35.67 497,387 +2.88(+8.78%)
Jun 23, 2025 32.80 32.97 30.82 32.79 522,119 +0.43(+1.33%)
Jun 20, 2025 34.24 34.49 32.36 32.36 536,780 -1.96(-5.71%)
Jun 18, 2025 34.84 35.02 33.41 34.32 480,999 -0.60(-1.72%)
Jun 17, 2025 36.65 37.42 34.75 34.92 415,627 -2.05(-5.55%)
Jun 16, 2025 32.00 36.97 31.35 36.97 738,554 +4.99(+15.60%)
Jun 13, 2025 33.50 34.69 31.50 31.98 684,873 -2.56(-7.41%)
Jun 12, 2025 29.05 35.85 29.00 34.54 1,337,753 -3.17(-8.41%)
Jun 11, 2025 38.00 38.75 37.12 37.71 801,612 -0.03(-0.08%)
Jun 10, 2025 39.44 40.14 37.60 37.74 491,519 -1.46(-3.72%)
Jun 09, 2025 42.42 44.12 38.81 39.20 820,323 -1.45(-3.57%)
Jun 06, 2025 38.11 41.77 38.06 40.65 729,079 +2.24(+5.83%)
Jun 05, 2025 38.94 39.91 37.37 38.41 675,768 -0.54(-1.39%)
Jun 04, 2025 41.65 41.65 38.50 38.95 611,003 -1.50(-3.71%)
Jun 03, 2025 39.42 44.30 39.00 40.45 927,016 +2.39(+6.28%)
Jun 02, 2025 40.00 40.41 36.77 38.06 617,702 -1.72(-4.32%)
May 30, 2025 41.60 42.96 36.65 39.78 1,579,073 -2.24(-5.33%)
May 29, 2025 38.02 42.38 37.60 42.02 1,586,307 +4.33(+11.49%)
May 28, 2025 36.98 37.82 34.50 37.69 1,148,945 +0.70(+1.89%)
May 27, 2025 29.90 37.84 29.74 36.99 3,331,085 +8.06(+27.86%)
May 23, 2025 26.15 29.20 26.01 28.93 1,515,073 +2.53(+9.58%)
May 22, 2025 29.05 31.50 25.40 26.40 2,847,890 -1.93(-6.81%)
May 21, 2025 30.70 32.69 28.05 28.33 2,324,396 -1.57(-5.25%)
May 20, 2025 27.16 30.74 25.11 29.90 1,504,812 +3.30(+12.41%)
May 19, 2025 27.45 28.78 26.10 26.60 1,831,646 -1.40(-5.00%)
May 16, 2025 25.17 30.20 25.10 28.00 2,537,795 +4.90(+21.21%)
May 15, 2025 22.20 23.39 21.03 23.10 854,369 +1.02(+4.62%)
May 14, 2025 20.36 22.96 20.36 22.08 942,939 +1.90(+9.42%)
May 13, 2025 19.35 21.10 18.78 20.18 750,029 +0.99(+5.16%)
May 12, 2025 18.84 19.65 18.50 19.19 383,385 +0.36(+1.91%)
May 09, 2025 19.15 19.94 18.45 18.83 457,560 -0.11(-0.58%)
May 08, 2025 19.25 19.43 18.60 18.94 435,354 -0.20(-1.04%)
May 07, 2025 18.91 19.72 18.82 19.14 283,102 +0.26(+1.38%)
May 06, 2025 19.60 20.38 18.55 18.88 527,782 -0.70(-3.58%)
May 05, 2025 20.00 21.99 19.52 19.58 1,021,433 -0.42(-2.10%)
May 02, 2025 18.11 20.24 18.11 20.00 848,595 +1.96(+10.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.