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

Tonix Pharm Holdings (NQ: TNXP )

0.1955 +0.0015 (+0.77%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 7, 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 (%)
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%)
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.