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

Tonix Pharm Holdings (NQ: TNXP )

0.1600 +0.0030 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2020 132.20 143.88 127.40 130.00 37,874 -5.26(-3.89%)
May 28, 2020 130.60 138.00 128.00 135.26 25,370 +3.26(+2.47%)
May 27, 2020 136.00 136.00 128.00 132.00 20,243 -4.80(-3.51%)
May 26, 2020 140.00 140.00 135.60 136.80 20,569 -1.20(-0.87%)
May 22, 2020 140.00 140.00 136.00 138.00 17,893 -1.76(-1.26%)
May 21, 2020 144.00 144.00 137.54 139.76 22,066 -0.22(-0.16%)
May 20, 2020 142.80 143.76 136.00 139.98 30,299 -0.02(-0.01%)
May 19, 2020 156.00 160.00 138.00 140.00 72,489 -6.00(-4.11%)
May 18, 2020 146.00 160.00 140.00 146.00 80,723 +7.18(+5.17%)
May 15, 2020 136.40 145.80 134.22 138.82 17,203 +0.82(+0.59%)
May 14, 2020 136.00 140.00 134.00 138.00 8,396 +0.04(+0.03%)
May 13, 2020 142.00 143.00 134.00 137.96 14,747 -2.96(-2.10%)
May 12, 2020 143.00 145.98 138.60 140.92 18,995 -1.08(-0.76%)
May 11, 2020 140.00 142.00 138.00 142.00 12,214 -1.14(-0.80%)
May 08, 2020 140.00 146.00 133.32 143.14 21,110 +1.14(+0.80%)
May 07, 2020 162.00 168.00 138.00 142.00 96,603 +2.06(+1.47%)
May 06, 2020 141.68 143.60 138.00 139.94 7,469 -4.06(-2.82%)
May 05, 2020 154.00 154.00 140.00 144.00 16,100 -10.00(-6.49%)
May 04, 2020 140.00 164.00 132.42 154.00 51,960 +14.80(+10.63%)
May 01, 2020 142.00 142.00 132.00 139.20 14,373 +5.20(+3.88%)
Apr 30, 2020 140.00 140.00 126.00 134.00 13,115 -7.98(-5.62%)
Apr 29, 2020 138.00 142.00 134.00 141.98 6,721 +3.58(+2.59%)
Apr 28, 2020 143.66 144.90 120.08 138.40 11,471 -5.60(-3.89%)
Apr 27, 2020 138.00 144.00 136.00 144.00 7,031 +5.92(+4.29%)
Apr 24, 2020 136.00 144.00 136.00 138.08 8,946 +1.10(+0.80%)
Apr 23, 2020 138.00 142.00 131.32 136.98 9,587 -3.02(-2.16%)
Apr 22, 2020 150.00 152.00 130.00 140.00 14,161 -10.00(-6.67%)
Apr 21, 2020 156.00 162.00 146.00 150.00 14,348 -6.00(-3.85%)
Apr 20, 2020 150.00 160.00 146.00 156.00 16,949 +8.00(+5.41%)
Apr 17, 2020 148.00 150.70 146.00 148.00 6,330 -2.78(-1.84%)
Apr 16, 2020 150.20 155.00 147.44 150.78 7,770 -2.22(-1.45%)
Apr 15, 2020 156.00 158.00 148.54 153.00 8,206 -7.00(-4.38%)
Apr 14, 2020 156.00 166.00 150.00 160.00 11,463 +6.00(+3.90%)
Apr 13, 2020 148.00 160.00 140.00 154.00 16,165 +10.40(+7.24%)
Apr 09, 2020 138.00 150.00 134.00 143.60 11,292 +3.60(+2.57%)
Apr 08, 2020 136.00 144.00 136.00 140.00 8,749 +0.00(+0.00%)
Apr 07, 2020 144.00 148.00 138.00 140.00 8,538 -6.00(-4.11%)
Apr 06, 2020 140.00 148.00 134.00 146.00 11,009 +8.98(+6.55%)
Apr 03, 2020 136.00 150.00 130.00 137.02 25,638 +1.02(+0.75%)
Apr 02, 2020 128.00 142.00 128.00 136.00 8,964 +6.86(+5.31%)
Apr 01, 2020 136.30 140.00 124.44 129.14 9,926 -12.86(-9.06%)
Mar 31, 2020 134.40 145.80 129.00 142.00 13,672 +6.00(+4.41%)
Mar 30, 2020 146.00 148.00 134.00 136.00 14,909 -10.00(-6.85%)
Mar 27, 2020 145.58 147.98 130.22 146.00 14,371 +2.00(+1.39%)
Mar 26, 2020 140.00 152.00 133.52 144.00 20,786 -4.00(-2.70%)
Mar 25, 2020 184.00 190.00 144.00 148.00 58,391 -50.00(-25.25%)
Mar 24, 2020 168.00 210.00 156.00 198.00 58,261 +28.00(+16.47%)
Mar 23, 2020 186.00 188.00 142.00 170.00 69,880 -24.00(-12.37%)
Mar 20, 2020 220.00 260.00 174.42 194.00 414,137 +80.98(+71.65%)
Mar 19, 2020 115.32 116.00 106.08 113.02 14,298 +7.02(+6.62%)
Mar 18, 2020 120.00 130.00 104.00 106.00 14,359 -10.00(-8.62%)
Mar 17, 2020 116.00 142.00 110.00 116.00 17,347 +10.00(+9.43%)
Mar 16, 2020 116.00 120.00 100.00 106.00 17,199 -22.00(-17.19%)
Mar 13, 2020 140.00 144.00 124.00 128.00 16,831 -23.16(-15.32%)
Mar 12, 2020 150.00 156.00 132.00 151.16 26,514 -14.84(-8.94%)
Mar 11, 2020 156.00 170.00 146.00 166.00 26,417 -4.50(-2.64%)
Mar 10, 2020 188.00 188.00 136.40 170.50 49,968 -37.50(-18.03%)
Mar 09, 2020 226.00 226.00 184.00 208.00 48,506 +2.00(+0.97%)
Mar 06, 2020 222.00 224.00 198.72 206.00 47,383 -22.00(-9.65%)
Mar 05, 2020 228.00 234.00 210.00 228.00 46,375 +16.00(+7.55%)
Mar 04, 2020 228.00 230.00 202.00 212.00 48,528 -22.00(-9.40%)
Mar 03, 2020 240.00 248.00 226.00 234.00 44,499 -38.00(-13.97%)
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.