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

Tonix Pharm Holdings (NQ: TNXP )

0.1757 -0.0013 (-0.73%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 2, 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 31, 2020 298.00 304.00 254.00 258.00 156,387 -10.00(-3.73%)
Jul 30, 2020 220.00 270.00 212.00 268.00 120,276 +40.00(+17.54%)
Jul 29, 2020 226.00 250.00 220.00 228.00 79,212 -6.00(-2.56%)
Jul 28, 2020 240.00 250.00 208.00 234.00 132,582 -26.00(-10.00%)
Jul 27, 2020 268.00 276.00 250.00 260.00 85,820 -30.00(-10.34%)
Jul 24, 2020 280.00 296.00 260.00 290.00 115,295 -12.00(-3.97%)
Jul 23, 2020 296.00 338.00 270.00 302.00 365,769 +42.00(+16.15%)
Jul 22, 2020 264.00 284.00 230.00 260.00 404,161 -74.00(-22.16%)
Jul 21, 2020 378.00 492.00 308.00 334.00 1,210,531 +24.00(+7.74%)
Jul 20, 2020 240.00 372.00 212.00 310.00 1,325,236 +148.00(+91.36%)
Jul 17, 2020 134.00 175.00 131.46 162.00 477,741 +34.80(+27.36%)
Jul 16, 2020 126.60 130.20 114.76 127.20 220,147 +13.40(+11.78%)
Jul 15, 2020 112.40 114.00 110.20 113.80 39,154 +0.76(+0.67%)
Jul 14, 2020 110.00 113.04 105.68 113.04 60,248 +4.04(+3.71%)
Jul 13, 2020 136.00 145.90 104.80 109.00 318,942 -19.30(-15.04%)
Jul 10, 2020 134.00 136.00 126.00 128.30 40,790 -3.70(-2.80%)
Jul 09, 2020 132.00 136.00 120.52 132.00 93,189 +0.00(+0.00%)
Jul 08, 2020 125.60 137.98 123.00 132.00 152,012 +10.88(+8.98%)
Jul 07, 2020 119.20 124.00 118.00 121.12 37,813 +2.52(+2.12%)
Jul 06, 2020 117.54 119.60 115.20 118.60 25,008 -1.10(-0.92%)
Jul 02, 2020 121.00 121.44 118.00 119.70 24,270 -1.92(-1.58%)
Jul 01, 2020 120.40 123.80 118.20 121.62 32,980 -0.38(-0.31%)
Jun 30, 2020 122.00 124.00 120.00 122.00 27,092 -2.00(-1.61%)
Jun 29, 2020 126.00 128.00 120.00 124.00 66,888 +3.62(+3.01%)
Jun 26, 2020 120.00 132.00 117.00 120.38 210,469 +3.00(+2.56%)
Jun 25, 2020 117.72 118.86 114.40 117.38 27,335 -1.86(-1.56%)
Jun 24, 2020 121.00 122.80 114.82 119.24 42,845 -3.76(-3.06%)
Jun 23, 2020 124.00 124.58 120.00 123.00 40,418 -1.00(-0.81%)
Jun 22, 2020 126.22 129.80 123.30 124.00 49,929 +0.78(+0.63%)
Jun 19, 2020 126.00 129.40 123.22 123.22 56,756 -2.78(-2.21%)
Jun 18, 2020 140.00 142.00 124.00 126.00 212,207 +0.64(+0.51%)
Jun 17, 2020 126.22 135.00 123.20 125.36 71,438 +0.36(+0.29%)
Jun 16, 2020 124.00 129.00 122.20 125.00 59,239 +1.00(+0.81%)
Jun 15, 2020 126.00 130.00 122.00 124.00 59,357 -0.80(-0.64%)
Jun 12, 2020 140.00 140.40 123.00 124.80 62,567 -11.20(-8.24%)
Jun 11, 2020 126.00 146.00 122.00 136.00 106,877 +4.06(+3.08%)
Jun 10, 2020 148.00 148.00 120.06 131.94 68,016 -10.06(-7.08%)
Jun 09, 2020 146.00 152.00 138.00 142.00 71,599 -4.00(-2.74%)
Jun 08, 2020 144.00 148.00 136.00 146.00 84,214 +10.00(+7.35%)
Jun 05, 2020 130.00 142.40 127.00 136.00 101,190 +6.00(+4.62%)
Jun 04, 2020 132.00 132.40 126.10 130.00 24,068 -0.50(-0.38%)
Jun 03, 2020 132.30 132.30 128.00 130.50 16,374 -1.50(-1.14%)
Jun 02, 2020 134.00 134.00 130.00 132.00 14,896 -0.60(-0.45%)
Jun 01, 2020 139.10 140.00 131.02 132.60 42,155 +2.60(+2.00%)
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%)
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.