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

Tonix Pharm Holdings (NQ: TNXP )

0.1972 +0.0156 (+8.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 11.50 14.00 10.38 10.50 5,893,024 -1.19(-10.16%)
Jul 28, 2022 10.56 11.81 10.12 11.69 4,532,995 +1.69(+16.88%)
Jul 27, 2022 10.50 11.19 9.781 10.00 3,013,087 -0.56(-5.33%)
Jul 26, 2022 9.875 13.00 9.625 10.56 9,099,635 -0.25(-2.31%)
Jul 25, 2022 8.188 11.81 7.875 10.81 8,535,512 +3.38(+45.38%)
Jul 22, 2022 8.000 8.062 7.438 7.438 372,250 -0.75(-9.16%)
Jul 21, 2022 8.500 8.500 8.062 8.188 180,956 -0.25(-2.96%)
Jul 20, 2022 8.062 8.782 8.062 8.438 280,298 +0.31(+3.85%)
Jul 19, 2022 7.812 8.312 7.764 8.125 378,035 +0.31(+4.00%)
Jul 18, 2022 8.000 8.188 7.812 7.812 201,182 -0.12(-1.57%)
Jul 15, 2022 7.938 8.250 7.750 7.938 269,978 -0.06(-0.78%)
Jul 14, 2022 8.188 8.250 7.906 8.000 210,358 -0.44(-5.19%)
Jul 13, 2022 8.375 8.688 8.219 8.438 334,112 -0.31(-3.57%)
Jul 12, 2022 9.500 9.688 8.625 8.750 533,708 -0.75(-7.89%)
Jul 11, 2022 10.50 10.69 9.500 9.500 334,831 -0.94(-8.98%)
Jul 08, 2022 10.25 10.62 10.12 10.44 255,501 +0.19(+1.83%)
Jul 07, 2022 10.00 10.50 9.875 10.25 363,404 +0.38(+3.80%)
Jul 06, 2022 10.44 10.50 9.688 9.875 669,312 -0.56(-5.39%)
Jul 05, 2022 10.19 10.78 9.938 10.44 481,078 +0.38(+3.73%)
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.