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

Tonix Pharm Holdings (NQ: TNXP )

0.1811 +0.0041 (+2.32%)
Streaming Delayed Price Updated: 2:12 PM 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 (%)
Sep 30, 2020 163.16 169.96 159.80 168.00 40,560 -12.00(-6.67%)
Sep 29, 2020 186.00 187.68 176.04 180.00 39,224 +10.00(+5.88%)
Sep 28, 2020 174.00 174.00 170.00 170.00 21,451 +0.40(+0.24%)
Sep 25, 2020 170.00 172.20 162.00 169.60 21,328 -3.40(-1.97%)
Sep 24, 2020 178.32 185.96 170.00 173.00 33,550 -7.00(-3.89%)
Sep 23, 2020 192.00 192.00 170.00 180.00 39,052 -5.00(-2.70%)
Sep 22, 2020 188.00 196.34 183.00 185.00 26,650 -1.04(-0.56%)
Sep 21, 2020 180.00 190.00 174.00 186.04 30,767 +1.42(+0.77%)
Sep 18, 2020 200.00 206.00 184.62 184.62 68,964 -13.38(-6.76%)
Sep 17, 2020 178.00 216.00 176.00 198.00 183,790 +22.00(+12.50%)
Sep 16, 2020 164.00 180.00 162.00 176.00 47,703 +16.00(+10.00%)
Sep 15, 2020 166.00 174.00 158.00 160.00 41,662 +6.00(+3.90%)
Sep 14, 2020 154.00 156.00 148.00 154.00 22,480 +2.00(+1.32%)
Sep 11, 2020 156.08 156.08 149.00 152.00 13,979 -2.00(-1.30%)
Sep 10, 2020 160.00 166.00 152.00 154.00 22,909 -7.76(-4.80%)
Sep 09, 2020 158.40 164.00 148.00 161.76 32,300 +7.46(+4.83%)
Sep 08, 2020 160.00 164.00 153.60 154.30 30,282 -10.90(-6.60%)
Sep 04, 2020 181.10 183.00 160.36 165.20 37,991 -9.80(-5.60%)
Sep 03, 2020 168.00 185.98 165.00 175.00 41,703 +9.00(+5.42%)
Sep 02, 2020 174.00 174.00 162.00 166.00 21,233 -2.00(-1.19%)
Sep 01, 2020 176.00 178.00 166.00 168.00 31,680 -10.00(-5.62%)
Aug 31, 2020 190.00 192.00 174.00 178.00 25,407 -13.72(-7.16%)
Aug 28, 2020 198.00 200.00 181.78 191.72 23,999 -2.28(-1.18%)
Aug 27, 2020 184.00 204.00 180.00 194.00 62,232 +4.00(+2.11%)
Aug 26, 2020 174.00 196.00 174.00 190.00 53,055 +20.00(+11.76%)
Aug 25, 2020 170.00 176.00 162.00 170.00 25,467 +2.00(+1.19%)
Aug 24, 2020 180.00 182.00 156.00 168.00 40,950 -7.80(-4.44%)
Aug 21, 2020 181.80 182.00 168.20 175.80 38,795 -10.20(-5.48%)
Aug 20, 2020 196.00 196.00 178.00 186.00 36,692 -10.00(-5.10%)
Aug 19, 2020 200.00 202.00 188.00 196.00 45,310 -2.00(-1.01%)
Aug 18, 2020 204.00 208.00 190.00 198.00 38,252 -8.00(-3.88%)
Aug 17, 2020 214.00 214.00 204.00 206.00 26,942 +2.00(+0.98%)
Aug 14, 2020 210.00 214.00 200.00 204.00 42,825 -24.00(-10.53%)
Aug 13, 2020 178.00 232.00 178.00 228.00 116,096 +49.86(+27.99%)
Aug 12, 2020 202.00 202.00 172.76 178.14 79,328 -25.86(-12.68%)
Aug 11, 2020 220.00 224.00 200.00 204.00 86,951 -20.00(-8.93%)
Aug 10, 2020 234.00 234.00 220.00 224.00 50,964 -8.00(-3.45%)
Aug 07, 2020 236.00 238.00 224.00 232.00 60,641 -8.00(-3.33%)
Aug 06, 2020 266.00 274.00 240.00 240.00 84,730 -10.00(-4.00%)
Aug 05, 2020 240.00 266.00 238.00 250.00 53,671 +8.00(+3.31%)
Aug 04, 2020 246.00 252.00 242.00 242.00 42,446 -6.00(-2.42%)
Aug 03, 2020 240.00 256.00 238.00 248.00 58,381 -10.00(-3.88%)
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%)
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.