Skip to main content

Tonix Pharm Holdings (NQ: TNXP )

0.1745 -0.0155 (-8.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.1950 0.1950 0.1680 0.1745 3,355,906 -0.02(-8.16%)
May 22, 2024 0.1900 0.1950 0.1860 0.1900 1,936,722 +0.01(+3.26%)
May 21, 2024 0.2000 0.2057 0.1820 0.1840 3,237,828 -0.01(-3.16%)
May 20, 2024 0.2006 0.2060 0.1859 0.1900 2,347,857 -0.01(-3.65%)
May 17, 2024 0.1954 0.2100 0.1950 0.1972 7,240,518 +0.02(+8.59%)
May 16, 2024 0.1850 0.1880 0.1808 0.1816 1,453,817 -0.00(-0.55%)
May 15, 2024 0.1840 0.1856 0.1803 0.1826 996,670 +0.00(+1.44%)
May 14, 2024 0.1728 0.1900 0.1710 0.1800 4,090,824 +0.01(+5.20%)
May 13, 2024 0.1740 0.1766 0.1707 0.1711 1,506,535 -0.00(-0.35%)
May 10, 2024 0.1820 0.1839 0.1705 0.1717 1,185,618 -0.01(-5.66%)
May 09, 2024 0.1800 0.1839 0.1781 0.1820 920,845 +0.00(+2.54%)
May 08, 2024 0.1981 0.1990 0.1626 0.1775 1,493,363 -0.02(-8.51%)
May 07, 2024 0.1899 0.1990 0.1802 0.1940 1,960,506 +0.00(+0.00%)
May 06, 2024 0.1850 0.2000 0.1850 0.1940 3,839,352 +0.01(+5.72%)
May 03, 2024 0.1815 0.1870 0.1777 0.1835 2,283,383 +0.01(+7.25%)
May 02, 2024 0.1800 0.1830 0.1703 0.1711 1,625,894 -0.01(-3.33%)
May 01, 2024 0.1785 0.1790 0.1700 0.1770 1,175,547 -0.00(-1.34%)
Apr 30, 2024 0.1800 0.1800 0.1720 0.1794 1,470,629 -0.00(-0.06%)
Apr 29, 2024 0.1746 0.1819 0.1650 0.1795 2,375,182 +0.01(+6.53%)
Apr 26, 2024 0.1600 0.1703 0.1597 0.1685 1,860,288 +0.01(+5.31%)
Apr 25, 2024 0.1600 0.1600 0.1545 0.1600 1,013,040 +0.00(+0.00%)
Apr 24, 2024 0.1600 0.1600 0.1552 0.1600 979,910 +0.00(+2.04%)
Apr 23, 2024 0.1548 0.1631 0.1521 0.1568 1,587,446 +0.00(+0.90%)
Apr 22, 2024 0.1600 0.1625 0.1500 0.1554 1,370,467 -0.00(-2.87%)
Apr 19, 2024 0.1503 0.1630 0.1490 0.1600 1,101,090 +0.00(+1.91%)
Apr 18, 2024 0.1600 0.1638 0.1500 0.1570 1,460,421 -0.00(-1.51%)
Apr 17, 2024 0.1550 0.1600 0.1450 0.1594 2,025,202 +0.01(+6.34%)
Apr 16, 2024 0.1500 0.1500 0.1202 0.1499 5,350,886 +0.00(+2.74%)
Apr 15, 2024 0.1691 0.1691 0.1422 0.1459 4,960,137 -0.02(-10.22%)
Apr 12, 2024 0.1691 0.1723 0.1600 0.1625 2,540,918 -0.01(-4.41%)
Apr 11, 2024 0.1750 0.1770 0.1600 0.1700 4,113,960 -0.00(-2.75%)
Apr 10, 2024 0.1800 0.1825 0.1700 0.1748 3,405,218 -0.01(-6.02%)
Apr 09, 2024 0.1835 0.1888 0.1750 0.1860 2,578,144 +0.00(+0.27%)
Apr 08, 2024 0.1824 0.1888 0.1700 0.1855 3,523,987 +0.01(+6.98%)
Apr 05, 2024 0.1859 0.1864 0.1711 0.1734 5,717,650 -0.01(-7.22%)
Apr 04, 2024 0.2020 0.2020 0.1869 0.1869 2,589,524 -0.01(-5.84%)
Apr 03, 2024 0.1900 0.2008 0.1850 0.1985 4,067,634 +0.01(+4.14%)
Apr 02, 2024 0.1900 0.1912 0.1813 0.1906 4,189,193 +0.00(+0.37%)
Apr 01, 2024 0.2020 0.2020 0.1673 0.1899 8,974,605 +0.00(+2.10%)
Mar 28, 2024 0.3250 0.2205 0.1670 0.1860 21,924,116 -0.14(-43.10%)
Mar 27, 2024 0.3495 0.3581 0.3200 0.3269 1,560,041 -0.01(-2.42%)
Mar 26, 2024 0.3300 0.3578 0.3226 0.3350 1,798,312 +0.01(+2.13%)
Mar 25, 2024 0.3460 0.3461 0.3200 0.3280 4,150,895 -0.02(-5.20%)
Mar 22, 2024 0.3550 0.3570 0.3314 0.3460 848,755 +0.00(+0.44%)
Mar 21, 2024 0.3600 0.3657 0.3403 0.3445 1,607,668 -0.01(-3.80%)
Mar 20, 2024 0.3600 0.3700 0.3300 0.3581 1,714,690 +0.01(+3.11%)
Mar 19, 2024 0.3495 0.3729 0.3404 0.3473 1,929,673 +0.01(+4.14%)
Mar 18, 2024 0.3401 0.3479 0.3200 0.3335 815,342 +0.01(+3.89%)
Mar 15, 2024 0.3490 0.3491 0.3200 0.3210 1,639,819 -0.01(-3.40%)
Mar 14, 2024 0.3500 0.3523 0.3323 0.3323 470,100 +0.00(+0.00%)
Mar 13, 2024 0.3500 0.3500 0.3301 0.3323 1,042,349 +0.00(+0.70%)
Mar 12, 2024 0.3600 0.3630 0.3300 0.3300 1,605,397 -0.03(-8.86%)
Mar 11, 2024 0.3745 0.3800 0.3500 0.3621 2,650,038 -0.01(-3.31%)
Mar 08, 2024 0.3781 0.3781 0.3601 0.3745 697,436 +0.00(+0.35%)
Mar 07, 2024 0.3725 0.3739 0.3521 0.3732 1,329,579 +0.01(+1.74%)
Mar 06, 2024 0.3725 0.3725 0.3550 0.3668 659,437 +0.00(+1.05%)
Mar 05, 2024 0.3651 0.3797 0.3601 0.3630 1,055,244 -0.02(-4.25%)
Mar 04, 2024 0.3800 0.3818 0.3510 0.3791 1,282,789 +0.01(+2.57%)
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.