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

Tonix Pharm Holdings (NQ: TNXP )

1.630 -0.040 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2023 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 (%)
May 30, 2023 1.680 1.760 1.620 1.630 395,638 -0.04(-2.40%)
May 26, 2023 1.700 1.710 1.650 1.670 293,477 -0.03(-1.76%)
May 25, 2023 1.750 1.768 1.700 1.700 278,440 -0.08(-4.49%)
May 24, 2023 1.770 1.800 1.740 1.780 246,367 +0.01(+0.56%)
May 23, 2023 1.900 2.050 1.770 1.770 695,416 -0.11(-5.85%)
May 22, 2023 1.840 1.900 1.800 1.880 350,165 +0.04(+2.17%)
May 19, 2023 1.830 1.860 1.810 1.840 239,455 -0.02(-1.08%)
May 18, 2023 1.880 1.889 1.820 1.860 263,698 -0.03(-1.59%)
May 17, 2023 1.910 2.125 1.850 1.890 605,404 -0.02(-1.05%)
May 16, 2023 1.880 1.970 1.820 1.910 289,046 -0.01(-0.52%)
May 15, 2023 1.930 2.030 1.850 1.920 350,717 -0.01(-0.52%)
May 12, 2023 1.790 1.950 1.770 1.930 288,838 +0.14(+7.82%)
May 11, 2023 1.900 1.930 1.757 1.790 447,366 -0.13(-6.77%)
May 10, 2023 2.060 2.240 1.880 1.920 816,760 +1.57(+446.23%)
May 09, 2023 0.5079 0.5079 0.3219 0.3515 6,909,617 -0.16(-30.93%)
May 08, 2023 0.5214 0.5299 0.4808 0.5089 1,082,115 -0.01(-1.18%)
May 05, 2023 0.5166 0.5300 0.5053 0.5150 565,241 +0.00(+0.02%)
May 04, 2023 0.4900 0.5299 0.4900 0.5149 707,649 +0.02(+5.08%)
May 03, 2023 0.4700 0.4999 0.4600 0.4900 461,976 +0.01(+2.53%)
May 02, 2023 0.4810 0.4880 0.4546 0.4779 527,851 -0.00(-0.44%)
May 01, 2023 0.5200 0.5213 0.4800 0.4800 1,057,880 -0.04(-7.69%)
Apr 28, 2023 0.4644 0.5297 0.4506 0.5200 1,870,167 +0.06(+13.79%)
Apr 27, 2023 0.4500 0.4590 0.4400 0.4570 554,062 +0.02(+4.46%)
Apr 26, 2023 0.4623 0.4701 0.4200 0.4375 720,269 -0.02(-4.95%)
Apr 25, 2023 0.4700 0.4799 0.4600 0.4603 357,249 -0.01(-2.27%)
Apr 24, 2023 0.4900 0.4900 0.4710 0.4710 416,966 -0.00(-0.86%)
Apr 21, 2023 0.4988 0.5000 0.4750 0.4751 644,898 -0.01(-2.94%)
Apr 20, 2023 0.5000 0.5130 0.4801 0.4895 630,068 -0.02(-4.58%)
Apr 19, 2023 0.5200 0.5274 0.5001 0.5130 371,150 +0.00(+0.02%)
Apr 18, 2023 0.5000 0.5179 0.4980 0.5129 690,298 +0.00(+0.37%)
Apr 17, 2023 0.5165 0.5349 0.4700 0.5110 1,772,471 -0.00(-0.60%)
Apr 14, 2023 0.5500 0.5500 0.5103 0.5141 1,047,520 -0.02(-3.78%)
Apr 13, 2023 0.5520 0.5699 0.5215 0.5343 1,223,889 -0.02(-3.90%)
Apr 12, 2023 0.5814 0.5900 0.5550 0.5560 431,796 -0.02(-4.17%)
Apr 11, 2023 0.5758 0.5883 0.5660 0.5802 404,880 +0.00(+0.75%)
Apr 10, 2023 0.5700 0.5900 0.5641 0.5759 370,668 -0.01(-2.39%)
Apr 06, 2023 0.5900 0.6000 0.5800 0.5900 325,048 +0.00(+0.43%)
Apr 05, 2023 0.5647 0.5950 0.5622 0.5875 439,579 +0.02(+3.96%)
Apr 04, 2023 0.5843 0.5873 0.5602 0.5651 521,957 -0.01(-2.13%)
Apr 03, 2023 0.5863 0.6079 0.5710 0.5774 431,188 -0.01(-2.32%)
Mar 31, 2023 0.6400 0.6400 0.5819 0.5911 816,533 -0.02(-3.89%)
Mar 30, 2023 0.6300 0.6395 0.5900 0.6150 1,079,038 +0.03(+4.77%)
Mar 29, 2023 0.5700 0.5950 0.5710 0.5870 430,402 +0.02(+3.00%)
Mar 28, 2023 0.5523 0.5780 0.5521 0.5699 390,511 +0.01(+1.77%)
Mar 27, 2023 0.5900 0.6000 0.5510 0.5600 416,717 -0.02(-2.98%)
Mar 24, 2023 0.5700 0.5899 0.5610 0.5772 359,735 +0.01(+1.51%)
Mar 23, 2023 0.6250 0.6300 0.5500 0.5686 1,324,989 -0.05(-8.29%)
Mar 22, 2023 0.5864 0.6300 0.5850 0.6200 843,152 +0.03(+5.89%)
Mar 21, 2023 0.5900 0.6100 0.5855 0.5855 878,823 +0.00(+0.00%)
Mar 20, 2023 0.6200 0.6200 0.5855 0.5855 477,700 -0.02(-2.90%)
Mar 17, 2023 0.6000 0.6170 0.5901 0.6030 587,937 +0.00(+0.60%)
Mar 16, 2023 0.5750 0.6040 0.5680 0.5994 840,524 +0.04(+6.64%)
Mar 15, 2023 0.6150 0.6400 0.5600 0.5621 2,481,681 -0.12(-17.07%)
Mar 14, 2023 0.7000 0.7199 0.6451 0.6778 896,938 -0.03(-3.83%)
Mar 13, 2023 0.6200 0.7200 0.6176 0.7048 1,785,723 +0.08(+13.08%)
Mar 10, 2023 0.6560 0.6560 0.6100 0.6233 882,797 -0.02(-3.68%)
Mar 09, 2023 0.6500 0.6600 0.6351 0.6471 463,139 +0.00(+0.33%)
Mar 08, 2023 0.6335 0.6697 0.6225 0.6450 720,062 +0.01(+1.34%)
Mar 07, 2023 0.7000 0.7215 0.6300 0.6365 2,269,445 -0.07(-10.35%)
Mar 06, 2023 0.7400 0.7750 0.6800 0.7100 3,491,978 -0.03(-4.69%)
Mar 03, 2023 0.7100 0.7899 0.6900 0.7449 1,622,682 +0.03(+4.92%)
Mar 02, 2023 0.7100 0.7104 0.6700 0.7100 468,503 -0.01(-1.50%)
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.