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

Tonix Pharm Holdings (NQ: TNXP )

0.1586 -0.0014 (-0.88%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 25, 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 28, 2021 236.00 246.00 232.00 236.00 41,079 +0.00(+0.00%)
May 27, 2021 228.00 244.00 224.00 236.00 65,530 +12.00(+5.36%)
May 26, 2021 228.00 230.00 218.00 224.00 35,056 +0.00(+0.00%)
May 25, 2021 226.00 230.00 220.00 224.00 39,156 -4.00(-1.75%)
May 24, 2021 224.00 228.00 218.00 228.00 20,586 +2.00(+0.88%)
May 21, 2021 230.00 229.64 222.00 226.00 31,399 +0.00(+0.00%)
May 20, 2021 220.00 230.00 218.00 226.00 34,083 +7.00(+3.20%)
May 19, 2021 212.00 222.00 210.00 219.00 30,257 +1.00(+0.46%)
May 18, 2021 212.00 232.00 210.00 218.00 59,884 +10.00(+4.81%)
May 17, 2021 208.00 220.00 206.00 208.00 36,240 -4.00(-1.89%)
May 14, 2021 194.50 216.00 194.50 212.00 38,110 +18.00(+9.28%)
May 13, 2021 204.00 210.00 191.00 194.00 51,348 -14.00(-6.73%)
May 12, 2021 206.00 216.00 204.00 208.00 28,478 +0.00(+0.00%)
May 11, 2021 194.00 216.00 188.00 208.00 40,016 +2.00(+0.97%)
May 10, 2021 214.00 214.00 202.00 206.00 43,169 -8.00(-3.74%)
May 07, 2021 216.00 226.00 212.00 214.00 37,791 -6.00(-2.73%)
May 06, 2021 224.00 225.00 206.00 220.00 57,289 -6.00(-2.65%)
May 05, 2021 226.00 248.00 224.00 226.00 89,360 -4.00(-1.74%)
May 04, 2021 224.00 230.00 204.00 230.00 63,825 +2.00(+0.88%)
May 03, 2021 234.00 238.00 222.00 228.00 34,580 +0.00(+0.00%)
Apr 30, 2021 226.00 231.00 220.00 228.00 29,563 -2.00(-0.87%)
Apr 29, 2021 234.00 234.00 218.00 230.00 32,222 +2.00(+0.88%)
Apr 28, 2021 218.00 236.00 212.00 228.00 48,860 +10.00(+4.59%)
Apr 27, 2021 222.00 226.00 214.00 218.00 39,928 -2.00(-0.91%)
Apr 26, 2021 204.00 220.00 200.00 220.00 56,829 +12.00(+5.77%)
Apr 23, 2021 204.00 210.00 202.00 208.00 35,418 +2.00(+0.97%)
Apr 22, 2021 204.00 218.00 200.00 206.00 69,600 +2.00(+0.98%)
Apr 21, 2021 190.00 210.00 186.00 204.00 49,556 +4.00(+2.00%)
Apr 20, 2021 218.00 220.00 192.72 200.00 58,631 -16.00(-7.41%)
Apr 19, 2021 224.00 234.00 206.00 216.00 195,884 +20.00(+10.20%)
Apr 16, 2021 200.00 202.00 187.00 196.00 66,841 -12.00(-5.77%)
Apr 15, 2021 218.00 226.00 202.00 208.00 51,459 -10.00(-4.59%)
Apr 14, 2021 216.00 226.00 214.00 218.00 28,276 +0.00(+0.00%)
Apr 13, 2021 216.00 224.00 208.00 218.00 41,341 +0.00(+0.00%)
Apr 12, 2021 236.00 240.00 216.00 218.00 60,748 -18.00(-7.63%)
Apr 09, 2021 230.00 248.00 228.00 236.00 46,922 +4.00(+1.72%)
Apr 08, 2021 234.00 240.00 230.00 232.00 31,429 +0.00(+0.00%)
Apr 07, 2021 240.00 244.00 230.00 232.00 54,161 -10.00(-4.13%)
Apr 06, 2021 238.00 248.00 236.00 242.00 35,842 +2.00(+0.83%)
Apr 05, 2021 240.00 250.00 236.00 240.00 43,252 -4.00(-1.64%)
Apr 01, 2021 258.00 259.00 240.00 244.00 50,101 -12.00(-4.69%)
Mar 31, 2021 250.00 262.00 246.00 256.00 55,814 +6.00(+2.40%)
Mar 30, 2021 240.00 254.00 230.00 250.00 50,142 +8.00(+3.31%)
Mar 29, 2021 250.00 254.00 240.00 242.00 48,908 -12.00(-4.72%)
Mar 26, 2021 260.00 262.00 246.00 254.00 45,212 -8.00(-3.05%)
Mar 25, 2021 236.00 268.00 232.00 262.00 74,430 +14.00(+5.65%)
Mar 24, 2021 270.00 274.00 244.00 248.00 73,656 -28.00(-10.14%)
Mar 23, 2021 288.00 290.00 266.00 276.00 84,249 -22.00(-7.38%)
Mar 22, 2021 290.00 304.00 276.00 298.00 150,758 +8.00(+2.76%)
Mar 19, 2021 286.00 298.00 280.00 290.00 137,077 +16.00(+5.84%)
Mar 18, 2021 294.00 302.00 270.00 274.00 136,142 -26.00(-8.67%)
Mar 17, 2021 288.00 318.00 266.00 300.00 608,233 +46.00(+18.11%)
Mar 16, 2021 266.00 266.00 244.00 254.00 70,220 -8.00(-3.05%)
Mar 15, 2021 262.00 274.00 250.00 262.00 82,785 +8.00(+3.15%)
Mar 12, 2021 234.00 260.00 230.00 254.00 69,982 +14.00(+5.83%)
Mar 11, 2021 234.00 244.00 228.00 240.00 63,895 +12.00(+5.26%)
Mar 10, 2021 238.00 242.00 218.00 228.00 80,226 -2.00(-0.87%)
Mar 09, 2021 212.00 246.00 206.00 230.00 195,624 +26.00(+12.75%)
Mar 08, 2021 209.38 220.00 202.00 204.00 63,482 +0.00(+0.00%)
Mar 05, 2021 196.00 205.00 162.00 204.00 118,274 +10.40(+5.37%)
Mar 04, 2021 220.00 230.00 190.00 193.60 148,816 -32.40(-14.34%)
Mar 03, 2021 240.00 242.00 218.00 226.00 78,575 -18.00(-7.38%)
Mar 02, 2021 246.00 256.00 242.00 244.00 56,551 +0.00(+0.00%)
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.