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

Tonix Pharm Holdings (NQ: TNXP )

0.1685 +0.0085 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 3680 3680 3320 3340 168 -300.00(-8.24%)
May 30, 2019 3700 3780 3440 3640 148 -100.00(-2.67%)
May 29, 2019 3800 3860 3640 3740 100 +40.00(+1.08%)
May 28, 2019 4000 4060 3620 3700 212 -360.00(-8.87%)
May 24, 2019 3900 4080 3759 4060 223 +260.00(+6.84%)
May 23, 2019 4500 4980 3640 3800 3,846 -260.00(-6.40%)
May 22, 2019 3560 4160 3400 4060 584 +639.80(+18.71%)
May 21, 2019 3160 3440 3100 3420 339 +300.20(+9.62%)
May 20, 2019 3200 3280 3100 3120 99 -160.00(-4.88%)
May 17, 2019 3360 3400 3200 3280 54 -80.00(-2.38%)
May 16, 2019 3620 3720 3260 3360 130 -240.00(-6.67%)
May 15, 2019 3600 3620 3500 3600 48 -20.00(-0.55%)
May 14, 2019 3660 3740 3600 3620 90 +0.00(+0.00%)
May 13, 2019 3800 3900 3600 3620 91 -380.00(-9.50%)
May 10, 2019 3980 4047 3800 4000 68 +40.00(+1.01%)
May 09, 2019 4040 4100 3940 3960 41 -120.00(-2.94%)
May 08, 2019 4160 4160 4000 4080 34 +80.00(+2.00%)
May 07, 2019 4040 4140 3900 4000 121 -100.00(-2.44%)
May 06, 2019 4060 4140 3976 4100 56 -100.00(-2.38%)
May 03, 2019 4060 4340 4060 4200 72 +160.00(+3.96%)
May 02, 2019 4100 4220 3960 4040 124 -120.00(-2.88%)
May 01, 2019 4280 4359 4120 4160 58 -200.00(-4.59%)
Apr 30, 2019 4400 4400 4040 4360 100 -40.00(-0.91%)
Apr 29, 2019 4460 4460 4200 4400 93 -100.00(-2.22%)
Apr 26, 2019 4400 4500 4300 4500 42 +80.00(+1.81%)
Apr 25, 2019 4420 4540 4330 4420 44 -20.00(-0.45%)
Apr 24, 2019 4520 4620 4440 4440 69 -180.00(-3.90%)
Apr 23, 2019 4640 5080 4200 4620 366 -60.00(-1.28%)
Apr 22, 2019 4700 4800 4460 4680 468 -80.00(-1.68%)
Apr 18, 2019 5100 5100 4638 4760 193 -100.00(-2.06%)
Apr 17, 2019 4880 4904 4545 4860 93 +0.00(+0.00%)
Apr 16, 2019 4980 4980 4760 4860 80 -40.00(-0.82%)
Apr 15, 2019 5020 5100 4820 4900 55 -120.00(-2.39%)
Apr 12, 2019 5200 5240 4900 5020 113 -180.00(-3.46%)
Apr 11, 2019 5300 5300 5060 5200 127 -100.00(-1.89%)
Apr 10, 2019 5320 5360 5160 5300 107 +40.00(+0.76%)
Apr 09, 2019 5280 5500 5160 5260 143 +220.00(+4.37%)
Apr 08, 2019 5320 5420 5160 5040 268 -380.00(-7.01%)
Apr 05, 2019 5540 5620 5220 5420 649 -200.00(-3.56%)
Apr 04, 2019 5600 6280 5220 5620 8,323 +960.00(+20.60%)
Apr 03, 2019 4800 4980 4640 4660 128 -140.00(-2.92%)
Apr 02, 2019 5040 5100 4800 4800 105 -220.00(-4.38%)
Apr 01, 2019 4980 5160 4840 5020 156 +200.00(+4.15%)
Mar 29, 2019 4920 5095 4740 4820 81 -140.00(-2.82%)
Mar 28, 2019 5220 5240 4900 4960 164 -120.00(-2.36%)
Mar 27, 2019 4840 5140 4720 5080 131 +240.00(+4.96%)
Mar 26, 2019 4700 4920 4600 4840 121 +140.00(+2.98%)
Mar 25, 2019 4600 4780 4460 4700 191 +60.00(+1.29%)
Mar 22, 2019 4960 5140 4640 4640 298 -380.00(-7.57%)
Mar 21, 2019 4880 5120 4800 5020 202 +120.00(+2.45%)
Mar 20, 2019 5220 5380 4900 4900 349 -360.00(-6.84%)
Mar 19, 2019 5440 5620 5220 5260 327 -360.00(-6.41%)
Mar 18, 2019 5220 5860 5200 5620 401 -140.00(-2.43%)
Mar 15, 2019 6280 6280 5620 5760 532 -580.00(-9.15%)
Mar 14, 2019 5200 6480 5199 6340 1,278 +1180.00(+22.87%)
Mar 13, 2019 5660 5940 5160 5160 928 -780.00(-13.13%)
Mar 12, 2019 6400 6560 5820 5940 1,227 -800.00(-11.87%)
Mar 11, 2019 7820 8240 5860 6740 8,823 +1140.00(+20.36%)
Mar 08, 2019 7040 8400 5060 5600 15,325 +1320.00(+30.84%)
Mar 07, 2019 3720 4360 3720 4280 1,560 +700.00(+19.55%)
Mar 06, 2019 3600 3700 3460 3580 279 -20.00(-0.56%)
Mar 05, 2019 3660 3720 3600 3600 155 -100.00(-2.70%)
Mar 04, 2019 3860 4140 3480 3700 590 -300.00(-7.50%)
Mar 01, 2019 3740 4160 3740 4000 1,261 +260.00(+6.95%)
Feb 28, 2019 3900 3980 3684 3740 112 -200.00(-5.08%)
Feb 27, 2019 3820 4160 3780 3940 469 +160.00(+4.23%)
Feb 26, 2019 3760 3840 3680 3780 42 -20.00(-0.53%)
Feb 25, 2019 3860 3900 3660 3800 123 -40.00(-1.04%)
Feb 22, 2019 3980 3980 3820 3840 64 -80.00(-2.04%)
Feb 21, 2019 3880 3960 3840 3920 43 +0.00(+0.00%)
Feb 20, 2019 3840 3940 3820 3920 65 +40.00(+1.03%)
Feb 19, 2019 3880 3940 3820 3880 27 +0.00(+0.00%)
Feb 15, 2019 3720 3960 3720 3880 146 +160.00(+4.30%)
Feb 14, 2019 3700 3760 3620 3720 33 -20.00(-0.53%)
Feb 13, 2019 3700 3800 3600 3740 55 +60.00(+1.63%)
Feb 12, 2019 3780 3800 3660 3680 88 -80.00(-2.13%)
Feb 11, 2019 3820 3860 3720 3760 64 -60.00(-1.57%)
Feb 08, 2019 4000 4040 3820 3820 64 -220.00(-5.45%)
Feb 07, 2019 4040 4100 3900 4040 92 -40.00(-0.98%)
Feb 06, 2019 4100 4140 3880 4080 70 -60.00(-1.45%)
Feb 05, 2019 4160 4240 4040 4140 153 +20.00(+0.49%)
Feb 04, 2019 3880 4200 3840 4120 317 +180.00(+4.57%)
Feb 01, 2019 3860 4000 3640 3940 67 +60.00(+1.55%)
Jan 31, 2019 4040 4107 3400 3880 256 -140.00(-3.48%)
Jan 30, 2019 3940 4140 3920 4020 57 +40.00(+1.01%)
Jan 29, 2019 4060 4060 3860 3980 67 -80.00(-1.97%)
Jan 28, 2019 3960 4340 3840 4060 334 +100.00(+2.53%)
Jan 25, 2019 3800 4100 3800 3960 97 +160.00(+4.21%)
Jan 24, 2019 3880 3880 3762 3800 30 +0.00(+0.00%)
Jan 23, 2019 3860 3940 3740 3800 73 -60.00(-1.55%)
Jan 22, 2019 4180 4180 3840 3860 111 -260.00(-6.31%)
Jan 18, 2019 4120 4220 4020 4120 100 +0.00(+0.00%)
Jan 17, 2019 4180 4340 4100 4120 71 -120.00(-2.83%)
Jan 16, 2019 4400 4420 4020 4240 244 -200.00(-4.50%)
Jan 15, 2019 4740 5000 4320 4440 476 -280.00(-5.93%)
Jan 14, 2019 4220 4800 4120 4720 423 +460.00(+10.80%)
Jan 11, 2019 4280 4400 4220 4260 57 +0.00(+0.00%)
Jan 10, 2019 4380 4398 4200 4260 91 -200.00(-4.48%)
Jan 09, 2019 4280 4640 4140 4460 275 +180.00(+4.21%)
Jan 08, 2019 4180 4400 4100 4280 329 +140.00(+3.38%)
Jan 07, 2019 4400 4460 3980 4140 389 -180.00(-4.17%)
Jan 04, 2019 4180 4580 4120 4320 846 +180.00(+4.35%)
Jan 03, 2019 4360 4400 4100 4140 355 -340.00(-7.59%)
Jan 02, 2019 4260 4660 4100 4480 287 +80.00(+1.82%)
Dec 31, 2018 3920 4500 3900 4400 86 +480.00(+12.24%)
Dec 28, 2018 3960 4040 3880 3920 63 -80.00(-2.00%)
Dec 27, 2018 3940 4080 3680 4000 57 -100.00(-2.44%)
Dec 26, 2018 3660 4220 3660 4100 114 +440.00(+12.02%)
Dec 24, 2018 4000 4000 3400 3660 40 -460.00(-11.17%)
Dec 21, 2018 4200 4240 3740 4120 141 -180.00(-4.19%)
Dec 20, 2018 4740 4740 4200 4300 91 -490.00(-10.23%)
Dec 19, 2018 4840 5000 4500 4790 94 -30.00(-0.62%)
Dec 18, 2018 5060 5240 4700 4820 51 -240.00(-4.74%)
Dec 17, 2018 5560 5680 5000 5060 104 -560.00(-9.96%)
Dec 14, 2018 5480 5720 5340 5620 123 +160.00(+2.93%)
Dec 13, 2018 5800 5840 5420 5460 123 -380.00(-6.51%)
Dec 12, 2018 5540 5840 5460 5840 255 +180.00(+3.18%)
Dec 11, 2018 5800 5800 5500 5660 186 +220.00(+4.04%)
Dec 10, 2018 5800 5860 5280 5440 230 -440.00(-7.48%)
Dec 07, 2018 12500 14480 5680 5880 2,820 -420.00(-6.67%)
Dec 06, 2018 7880 7880 6060 6300 383 -2140.00(-25.36%)
Dec 04, 2018 8280 8600 8000 8440 124 +360.00(+4.46%)
Dec 03, 2018 8500 8740 7440 8080 459 -2300.00(-22.16%)
Nov 30, 2018 13300 13300 10100 10380 615 -3560.00(-25.54%)
Nov 29, 2018 14420 19200 12660 13940 10,862 +6340.00(+83.42%)
Nov 28, 2018 8780 9920 6800 7600 813 -800.00(-9.52%)
Nov 27, 2018 8000 8600 7000 8400 130 -684.00(-7.53%)
Nov 26, 2018 9174 9398 8900 9084 30 +84.00(+0.93%)
Nov 23, 2018 9000 9600 9000 9000 33 -220.00(-2.39%)
Nov 21, 2018 9220 9220 9220 0 -380.00(-3.96%)
Nov 20, 2018 10000 10000 9000 9600 64 -400.00(-4.00%)
Nov 19, 2018 10600 10980 9600 10000 53 -400.00(-3.85%)
Nov 16, 2018 10400 11000 9400 10400 140 +198.00(+1.94%)
Nov 15, 2018 10130 10600 9602 10202 37 -378.00(-3.57%)
Nov 14, 2018 11000 11130 9540 10580 26 -220.00(-2.04%)
Nov 13, 2018 11800 11800 10400 10800 40 -800.00(-6.90%)
Nov 12, 2018 11600 12200 11000 11600 39 +0.00(+0.00%)
Nov 09, 2018 13000 13000 11600 11600 39 -1400.00(-10.77%)
Nov 08, 2018 12600 13200 12200 13000 53 +20.00(+0.15%)
Nov 07, 2018 15600 15800 12802 12980 149 -420.00(-3.13%)
Nov 06, 2018 13600 13600 12600 13400 88 +400.00(+3.08%)
Nov 05, 2018 13400 13600 12200 13000 28 -300.00(-2.26%)
Nov 02, 2018 14000 14000 12400 13300 53 -300.00(-2.21%)
Nov 01, 2018 14400 14600 12800 13600 60 -800.00(-5.56%)
Oct 31, 2018 19000 19760 13600 14400 773 +1600.00(+12.50%)
Oct 30, 2018 13200 13600 12000 12800 18 +320.00(+2.56%)
Oct 29, 2018 12400 13200 12100 12480 19 +380.00(+3.14%)
Oct 26, 2018 12380 12380 11820 12100 9 +300.00(+2.54%)
Oct 25, 2018 11800 12942 11640 11800 33 -600.00(-4.84%)
Oct 24, 2018 12600 13400 11600 12400 32 -798.00(-6.05%)
Oct 23, 2018 13980 14198 12208 13198 23 -202.00(-1.51%)
Oct 22, 2018 14400 15600 13000 13400 27 -1000.00(-6.94%)
Oct 19, 2018 14600 16000 13900 14400 99 +200.00(+1.41%)
Oct 18, 2018 12000 14600 12000 14200 155 +2200.00(+18.33%)
Oct 17, 2018 11400 12200 11400 12000 17 +200.00(+1.69%)
Oct 16, 2018 12400 12800 11200 11800 45 -94.00(-0.79%)
Oct 15, 2018 10800 12358 10600 11894 47 +894.00(+8.13%)
Oct 12, 2018 11000 11800 10500 11000 15 +0.00(+0.00%)
Oct 11, 2018 11200 12090 10662 11000 15 -600.00(-5.17%)
Oct 10, 2018 12000 12200 10400 11600 26 -300.00(-2.52%)
Oct 09, 2018 12000 12500 11800 11900 17 -500.00(-4.03%)
Oct 08, 2018 13000 13600 11600 12400 36 -280.00(-2.21%)
Oct 05, 2018 13600 13700 12200 12680 69 -920.00(-6.76%)
Oct 04, 2018 14600 18600 12400 13600 344 -200.00(-1.45%)
Oct 03, 2018 12400 17000 12000 13800 245 +2000.00(+16.95%)
Oct 02, 2018 12200 13200 11800 11800 30 -200.00(-1.67%)
Oct 01, 2018 12600 12600 11800 12000 9 +200.00(+1.69%)
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%)
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.