Skip to main content

Tonix Pharm Holdings (NQ: TNXP )

0.2150 -0.1119 (-34.23%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 3.259 3.312 3.005 3.181 173,138 -0.04(-1.18%)
May 05, 2023 3.229 3.312 3.158 3.219 90,438 +0.00(+0.02%)
May 04, 2023 3.062 3.312 3.062 3.218 113,223 +0.16(+5.08%)
May 03, 2023 2.938 3.124 2.875 3.062 73,916 +0.08(+2.53%)
May 02, 2023 3.006 3.050 2.841 2.987 84,456 -0.01(-0.44%)
May 01, 2023 3.250 3.258 3.000 3.000 169,260 -0.25(-7.69%)
Apr 28, 2023 2.902 3.311 2.816 3.250 299,226 +0.39(+13.79%)
Apr 27, 2023 2.812 2.869 2.750 2.856 88,649 +0.12(+4.46%)
Apr 26, 2023 2.889 2.938 2.625 2.734 115,243 -0.14(-4.95%)
Apr 25, 2023 2.938 2.999 2.875 2.877 57,159 -0.07(-2.27%)
Apr 24, 2023 3.062 3.062 2.944 2.944 66,714 -0.03(-0.86%)
Apr 21, 2023 3.118 3.125 2.969 2.969 103,183 -0.09(-2.94%)
Apr 20, 2023 3.125 3.206 3.001 3.059 100,810 -0.15(-4.58%)
Apr 19, 2023 3.250 3.296 3.126 3.206 59,384 +0.00(+0.02%)
Apr 18, 2023 3.125 3.237 3.112 3.206 110,447 +0.01(+0.37%)
Apr 17, 2023 3.228 3.343 2.938 3.194 283,595 -0.02(-0.60%)
Apr 14, 2023 3.438 3.438 3.189 3.213 167,603 -0.13(-3.78%)
Apr 13, 2023 3.450 3.562 3.259 3.339 195,822 -0.14(-3.90%)
Apr 12, 2023 3.634 3.688 3.469 3.475 69,087 -0.15(-4.17%)
Apr 11, 2023 3.599 3.677 3.538 3.626 64,780 +0.03(+0.75%)
Apr 10, 2023 3.562 3.688 3.526 3.599 59,306 -0.09(-2.39%)
Apr 06, 2023 3.688 3.750 3.625 3.688 52,007 +0.02(+0.43%)
Apr 05, 2023 3.529 3.719 3.514 3.672 70,332 +0.14(+3.96%)
Apr 04, 2023 3.652 3.671 3.501 3.532 83,513 -0.08(-2.13%)
Apr 03, 2023 3.664 3.799 3.569 3.609 68,990 -0.09(-2.32%)
Mar 31, 2023 4.000 4.000 3.637 3.694 130,645 -0.15(-3.89%)
Mar 30, 2023 3.938 3.997 3.688 3.844 172,646 +0.17(+4.77%)
Mar 29, 2023 3.562 3.719 3.569 3.669 68,864 +0.11(+3.00%)
Mar 28, 2023 3.452 3.612 3.451 3.562 62,481 +0.06(+1.77%)
Mar 27, 2023 3.688 3.750 3.444 3.500 66,674 -0.11(-2.98%)
Mar 24, 2023 3.562 3.687 3.506 3.607 57,557 +0.05(+1.51%)
Mar 23, 2023 3.906 3.938 3.438 3.554 211,998 -0.32(-8.29%)
Mar 22, 2023 3.665 3.938 3.656 3.875 134,904 +0.22(+5.89%)
Mar 21, 2023 3.688 3.812 3.659 3.659 140,611 +0.00(+0.00%)
Mar 20, 2023 3.875 3.875 3.659 3.659 76,432 -0.11(-2.90%)
Mar 17, 2023 3.750 3.856 3.688 3.769 94,069 +0.02(+0.60%)
Mar 16, 2023 3.594 3.775 3.550 3.746 134,483 +0.23(+6.64%)
Mar 15, 2023 3.844 4.000 3.500 3.513 397,068 -0.72(-17.07%)
Mar 14, 2023 4.375 4.499 4.032 4.236 143,510 -0.17(-3.83%)
Mar 13, 2023 3.875 4.500 3.860 4.405 285,715 +0.51(+13.08%)
Mar 10, 2023 4.100 4.100 3.812 3.896 141,247 -0.15(-3.68%)
Mar 09, 2023 4.062 4.125 3.969 4.044 74,102 +0.01(+0.33%)
Mar 08, 2023 3.959 4.186 3.891 4.031 115,209 +0.05(+1.34%)
Mar 07, 2023 4.375 4.509 3.938 3.978 363,111 -0.46(-10.35%)
Mar 06, 2023 4.625 4.844 4.250 4.438 558,716 -0.22(-4.69%)
Mar 03, 2023 4.438 4.937 4.312 4.656 259,629 +0.22(+4.92%)
Mar 02, 2023 4.438 4.440 4.188 4.438 74,960 -0.07(-1.50%)
Mar 01, 2023 4.252 4.597 4.207 4.505 141,216 +0.13(+2.97%)
Feb 28, 2023 4.422 4.625 4.144 4.375 182,460 +0.06(+1.33%)
Feb 27, 2023 4.000 4.369 3.845 4.317 205,691 +0.32(+7.95%)
Feb 24, 2023 4.625 4.625 3.896 3.999 389,323 -0.57(-12.47%)
Feb 23, 2023 4.625 4.778 4.278 4.569 376,918 +0.05(+1.02%)
Feb 22, 2023 5.250 5.374 4.438 4.523 439,983 -0.76(-14.46%)
Feb 21, 2023 5.625 5.625 5.062 5.287 293,288 -0.41(-7.14%)
Feb 17, 2023 6.250 6.312 5.625 5.694 367,767 -0.56(-8.90%)
Feb 16, 2023 6.625 6.688 6.213 6.250 177,838 -0.44(-6.54%)
Feb 15, 2023 6.438 6.688 6.375 6.688 113,562 +0.25(+3.88%)
Feb 14, 2023 6.562 6.562 6.250 6.438 99,504 -0.12(-1.90%)
Feb 13, 2023 6.312 6.562 6.188 6.562 216,148 +0.00(+0.00%)
Feb 10, 2023 6.812 6.812 6.250 6.562 296,628 -0.38(-5.41%)
Feb 09, 2023 7.812 7.938 6.938 6.938 362,353 -0.75(-9.76%)
Feb 08, 2023 7.188 8.312 7.188 7.688 647,408 +0.31(+4.24%)
Feb 07, 2023 7.438 7.500 7.188 7.375 181,286 -0.12(-1.67%)
Feb 06, 2023 7.625 7.688 7.312 7.500 154,723 -0.19(-2.44%)
Feb 03, 2023 7.312 7.875 7.188 7.688 365,021 +0.31(+4.24%)
Feb 02, 2023 7.375 7.750 7.062 7.375 430,970 +0.06(+0.85%)
Feb 01, 2023 6.688 7.812 6.688 7.312 584,463 +0.31(+4.46%)
Jan 31, 2023 6.938 7.125 6.750 7.000 246,136 +0.12(+1.82%)
Jan 30, 2023 7.125 7.144 6.812 6.875 151,762 -0.31(-4.35%)
Jan 27, 2023 7.188 7.500 7.000 7.188 275,564 +0.00(+0.00%)
Jan 26, 2023 7.188 7.312 6.750 7.188 340,407 -0.06(-0.86%)
Jan 25, 2023 6.500 7.656 6.125 7.250 831,957 +0.50(+7.41%)
Jan 24, 2023 7.625 7.625 6.688 6.750 494,015 -0.69(-9.24%)
Jan 23, 2023 7.438 8.062 7.250 7.438 725,516 -0.25(-3.25%)
Jan 20, 2023 7.938 7.938 7.000 7.688 867,512 +0.31(+4.24%)
Jan 19, 2023 6.438 7.812 6.312 7.375 1,403,876 +0.88(+13.46%)
Jan 18, 2023 6.750 7.000 6.062 6.500 870,632 -0.25(-3.70%)
Jan 17, 2023 8.188 8.938 6.562 6.750 1,455,199 -1.38(-16.92%)
Jan 13, 2023 7.312 9.812 7.188 8.125 2,636,867 +0.62(+8.33%)
Jan 12, 2023 5.750 7.500 5.662 7.500 1,730,765 +1.62(+27.66%)
Jan 11, 2023 5.944 6.028 5.045 5.875 2,197,881 -0.56(-8.74%)
Jan 10, 2023 5.312 6.750 5.250 6.438 2,995,033 +1.31(+25.61%)
Jan 09, 2023 4.562 5.219 4.362 5.125 1,592,038 +0.88(+20.59%)
Jan 06, 2023 3.904 5.109 3.875 4.250 2,522,732 +0.51(+13.58%)
Jan 05, 2023 3.094 3.902 3.013 3.742 1,938,075 +0.62(+19.86%)
Jan 04, 2023 2.938 3.243 2.656 3.122 847,294 +0.25(+8.59%)
Jan 03, 2023 2.454 2.875 2.450 2.875 1,415,581 +0.44(+18.01%)
Dec 30, 2022 2.125 2.437 2.069 2.436 579,020 +0.28(+12.99%)
Dec 29, 2022 2.068 2.156 2.042 2.156 316,367 +0.07(+3.54%)
Dec 28, 2022 2.125 2.125 2.000 2.083 222,943 -0.04(-1.86%)
Dec 27, 2022 2.125 2.122 1.969 2.122 426,236 +0.05(+2.26%)
Dec 23, 2022 2.062 2.097 2.019 2.075 219,300 +0.02(+0.91%)
Dec 22, 2022 2.013 2.062 1.963 2.056 249,056 +0.04(+1.83%)
Dec 21, 2022 1.981 2.061 1.939 2.019 297,518 +0.08(+4.23%)
Dec 20, 2022 1.843 2.062 1.827 1.938 640,145 +0.12(+6.53%)
Dec 19, 2022 2.003 2.005 1.806 1.819 719,287 -0.19(-9.37%)
Dec 16, 2022 2.031 2.070 1.875 2.007 931,375 -0.02(-1.20%)
Dec 15, 2022 2.125 2.144 2.031 2.031 539,122 -0.12(-5.55%)
Dec 14, 2022 2.250 2.250 2.094 2.151 1,418,279 -0.19(-8.09%)
Dec 13, 2022 2.438 2.500 2.225 2.340 2,654,202 -0.16(-6.40%)
Dec 12, 2022 3.569 4.719 2.446 2.500 25,684,376 +0.17(+7.53%)
Dec 09, 2022 2.325 2.361 2.200 2.325 265,872 -0.02(-0.77%)
Dec 08, 2022 2.339 2.354 2.281 2.343 154,459 +0.03(+1.32%)
Dec 07, 2022 2.438 2.425 2.250 2.312 187,179 -0.12(-5.13%)
Dec 06, 2022 2.500 2.500 2.299 2.438 207,566 -0.09(-3.66%)
Dec 05, 2022 2.500 2.562 2.438 2.530 267,197 +0.07(+2.74%)
Dec 02, 2022 2.312 2.556 2.263 2.462 442,523 +0.09(+3.96%)
Dec 01, 2022 2.375 2.441 2.313 2.369 424,536 -0.04(-1.56%)
Nov 30, 2022 2.406 2.487 2.362 2.406 205,705 -0.01(-0.29%)
Nov 29, 2022 2.379 2.456 2.375 2.413 86,083 +0.01(+0.60%)
Nov 28, 2022 2.416 2.470 2.312 2.399 186,628 -0.07(-2.96%)
Nov 25, 2022 2.442 2.473 2.376 2.472 77,819 +0.07(+2.97%)
Nov 23, 2022 2.562 2.562 2.346 2.401 351,050 -0.07(-2.73%)
Nov 22, 2022 2.469 2.500 2.440 2.468 143,982 +0.03(+1.18%)
Nov 21, 2022 2.666 2.666 2.409 2.439 410,169 -0.20(-7.53%)
Nov 18, 2022 2.875 2.875 2.587 2.638 365,808 -0.17(-6.20%)
Nov 17, 2022 2.969 2.969 2.700 2.812 279,176 -0.09(-3.16%)
Nov 16, 2022 3.188 3.812 2.857 2.904 1,170,487 -0.19(-6.12%)
Nov 15, 2022 3.102 3.188 3.000 3.094 175,331 +0.03(+0.90%)
Nov 14, 2022 2.938 3.124 2.897 3.066 204,515 +0.16(+5.37%)
Nov 11, 2022 2.875 2.941 2.805 2.910 144,133 +0.14(+5.10%)
Nov 10, 2022 2.750 2.859 2.718 2.769 253,480 +0.04(+1.56%)
Nov 09, 2022 2.936 2.936 2.688 2.726 170,432 -0.13(-4.53%)
Nov 08, 2022 2.975 3.125 2.812 2.856 189,264 -0.05(-1.57%)
Nov 07, 2022 2.874 2.969 2.828 2.901 144,085 +0.09(+3.13%)
Nov 04, 2022 2.875 2.875 2.777 2.813 124,155 -0.03(-1.08%)
Nov 03, 2022 2.750 2.854 2.750 2.844 128,961 -0.00(-0.09%)
Nov 02, 2022 2.875 2.938 2.783 2.846 190,529 +0.03(+1.20%)
Nov 01, 2022 2.837 2.904 2.769 2.812 119,076 -0.01(-0.22%)
Oct 31, 2022 2.969 2.969 2.812 2.819 101,911 -0.12(-4.06%)
Oct 28, 2022 2.886 2.949 2.812 2.938 150,027 +0.06(+2.20%)
Oct 27, 2022 3.000 3.061 2.812 2.875 295,030 -0.19(-6.08%)
Oct 26, 2022 3.188 3.188 3.016 3.061 203,082 -0.06(-1.84%)
Oct 25, 2022 3.125 3.250 3.062 3.119 260,476 +0.04(+1.16%)
Oct 24, 2022 3.266 3.286 3.050 3.083 158,336 -0.17(-5.10%)
Oct 21, 2022 3.188 3.266 3.125 3.249 145,897 +0.09(+2.93%)
Oct 20, 2022 3.113 3.344 3.038 3.156 161,702 +0.01(+0.32%)
Oct 19, 2022 3.200 3.200 3.094 3.146 113,544 -0.03(-0.81%)
Oct 18, 2022 3.250 3.331 3.144 3.172 145,681 +0.00(+0.00%)
Oct 17, 2022 3.062 3.188 3.001 3.172 194,105 +0.17(+5.84%)
Oct 14, 2022 3.125 3.179 2.951 2.997 169,640 -0.08(-2.68%)
Oct 13, 2022 3.031 3.093 2.941 3.079 184,653 -0.03(-0.87%)
Oct 12, 2022 3.125 3.164 3.033 3.106 119,096 +0.02(+0.55%)
Oct 11, 2022 3.062 3.219 3.062 3.089 122,814 -0.05(-1.63%)
Oct 10, 2022 3.138 3.204 3.031 3.141 212,149 -0.08(-2.41%)
Oct 07, 2022 3.438 3.500 3.213 3.218 147,522 -0.19(-5.59%)
Oct 06, 2022 3.500 3.562 3.376 3.409 207,233 -0.16(-4.48%)
Oct 05, 2022 3.541 3.593 3.475 3.569 124,241 -0.01(-0.35%)
Oct 04, 2022 3.581 3.600 3.438 3.581 296,306 +0.14(+4.20%)
Oct 03, 2022 3.438 3.875 3.397 3.437 533,236 +0.10(+2.94%)
Sep 30, 2022 3.312 3.487 3.265 3.339 220,545 +0.00(+0.13%)
Sep 29, 2022 3.500 3.512 3.263 3.334 266,663 -0.18(-5.07%)
Sep 28, 2022 3.250 3.551 3.252 3.513 367,600 +0.17(+4.93%)
Sep 27, 2022 3.367 3.411 3.250 3.348 199,463 +0.04(+1.06%)
Sep 26, 2022 3.385 3.562 3.259 3.312 442,250 -0.12(-3.62%)
Sep 23, 2022 3.562 3.562 3.393 3.437 454,294 -0.12(-3.34%)
Sep 22, 2022 3.932 3.968 3.516 3.556 757,781 -0.45(-11.12%)
Sep 21, 2022 4.062 4.168 3.882 4.001 409,835 -0.09(-2.13%)
Sep 20, 2022 4.314 4.375 4.079 4.088 473,805 -0.32(-7.23%)
Sep 19, 2022 4.894 4.954 4.297 4.406 890,552 -0.51(-10.37%)
Sep 16, 2022 5.322 5.437 4.916 4.916 479,819 -0.46(-8.62%)
Sep 15, 2022 5.649 5.826 5.349 5.380 386,315 -0.26(-4.55%)
Sep 14, 2022 5.688 5.874 5.625 5.636 317,974 -0.14(-2.38%)
Sep 13, 2022 6.041 6.041 5.688 5.774 492,700 -0.27(-4.47%)
Sep 12, 2022 6.250 6.500 5.894 6.044 657,345 -0.27(-4.26%)
Sep 09, 2022 6.250 6.688 6.191 6.312 592,594 -0.12(-1.94%)
Sep 08, 2022 5.625 6.500 5.631 6.438 439,321 +0.74(+12.89%)
Sep 07, 2022 5.625 5.742 5.406 5.702 372,109 +0.04(+0.72%)
Sep 06, 2022 6.131 6.200 5.644 5.662 468,810 -0.54(-8.68%)
Sep 02, 2022 6.078 6.375 6.000 6.200 267,592 +0.08(+1.33%)
Sep 01, 2022 6.228 6.276 5.862 6.119 519,956 -0.26(-4.02%)
Aug 31, 2022 6.312 6.375 6.223 6.375 263,606 +0.00(+0.00%)
Aug 30, 2022 6.375 6.438 6.131 6.375 436,974 +0.00(+0.00%)
Aug 29, 2022 6.312 6.500 6.218 6.375 734,046 -0.56(-8.11%)
Aug 26, 2022 7.562 7.625 6.781 6.938 588,668 -0.56(-7.50%)
Aug 25, 2022 8.125 8.188 7.500 7.500 565,188 -0.56(-6.98%)
Aug 24, 2022 7.938 8.312 7.875 8.062 280,883 +0.19(+2.38%)
Aug 23, 2022 8.000 8.312 7.875 7.875 240,774 -0.25(-3.08%)
Aug 22, 2022 7.875 8.375 7.812 8.125 398,867 +0.00(+0.00%)
Aug 19, 2022 8.625 8.688 8.125 8.125 437,051 -0.62(-7.14%)
Aug 18, 2022 9.250 9.250 8.625 8.750 432,104 -0.38(-4.11%)
Aug 17, 2022 9.062 9.266 8.875 9.125 660,091 -0.12(-1.35%)
Aug 16, 2022 9.688 9.812 8.938 9.250 588,430 -0.69(-6.92%)
Aug 15, 2022 8.750 10.31 8.688 9.938 1,391,132 +1.19(+13.57%)
Aug 12, 2022 8.688 8.938 8.500 8.750 430,525 +0.19(+2.19%)
Aug 11, 2022 8.875 9.250 8.562 8.562 914,000 -0.25(-2.84%)
Aug 10, 2022 8.750 9.250 8.656 8.812 612,479 +0.06(+0.71%)
Aug 09, 2022 9.000 9.375 8.562 8.750 941,758 -0.75(-7.89%)
Aug 08, 2022 10.12 10.28 9.188 9.500 976,310 -0.38(-3.80%)
Aug 05, 2022 10.56 11.12 9.750 9.875 2,118,835 -1.38(-12.22%)
Aug 04, 2022 10.69 11.81 10.44 11.25 3,836,398 +0.19(+1.69%)
Aug 03, 2022 11.69 12.12 10.81 11.06 2,116,609 -0.81(-6.84%)
Aug 02, 2022 11.88 12.75 11.12 11.88 2,619,206 +0.25(+2.15%)
Aug 01, 2022 12.75 13.38 11.56 11.62 4,026,931 +1.12(+10.71%)
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%)
Jul 01, 2022 9.812 10.34 9.688 10.06 421,958 +0.19(+1.90%)
Jun 30, 2022 10.00 10.12 9.581 9.875 369,931 -0.50(-4.82%)
Jun 29, 2022 10.69 10.94 10.12 10.38 706,204 -0.19(-1.78%)
Jun 28, 2022 11.06 11.12 10.31 10.56 470,839 -0.50(-4.52%)
Jun 27, 2022 11.25 11.44 10.81 11.06 520,947 -0.62(-5.35%)
Jun 24, 2022 12.38 12.56 11.62 11.69 761,323 -0.75(-6.03%)
Jun 23, 2022 12.12 12.94 11.97 12.44 603,336 +0.50(+4.19%)
Jun 22, 2022 11.19 12.19 11.06 11.94 445,872 +0.44(+3.80%)
Jun 21, 2022 11.38 11.72 11.06 11.50 384,335 +0.44(+3.95%)
Jun 17, 2022 10.56 11.56 10.38 11.06 409,949 +0.50(+4.73%)
Jun 16, 2022 10.81 10.94 10.38 10.56 346,021 -0.56(-5.06%)
Jun 15, 2022 11.56 11.62 10.88 11.12 360,076 -0.38(-3.26%)
Jun 14, 2022 10.88 12.00 10.69 11.50 719,804 +0.44(+3.95%)
Jun 13, 2022 10.69 11.38 10.19 11.06 594,462 -1.00(-8.29%)
Jun 10, 2022 12.94 12.94 12.00 12.06 606,952 -1.12(-8.53%)
Jun 09, 2022 14.06 14.69 12.88 13.19 1,121,134 -1.00(-7.05%)
Jun 08, 2022 14.19 14.81 13.75 14.19 1,226,470 +0.25(+1.79%)
Jun 07, 2022 14.00 15.12 13.75 13.94 1,052,461 -0.44(-3.04%)
Jun 06, 2022 15.50 15.56 13.81 14.38 1,324,985 -1.06(-6.88%)
Jun 03, 2022 17.88 17.94 15.06 15.44 2,431,234 -2.06(-11.79%)
Jun 02, 2022 19.06 19.06 16.69 17.50 4,041,209 -2.19(-11.11%)
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.