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

Tonix Pharm Holdings (NQ: TNXP )

0.1459 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 0.1691 0.1691 0.1422 0.1459 4,960,137 -0.02(-10.22%)
Apr 12, 2024 0.1691 0.1723 0.1600 0.1625 2,540,918 -0.01(-4.41%)
Apr 11, 2024 0.1750 0.1770 0.1600 0.1700 4,113,960 -0.00(-2.75%)
Apr 10, 2024 0.1800 0.1825 0.1700 0.1748 3,405,218 -0.01(-6.02%)
Apr 09, 2024 0.1835 0.1888 0.1750 0.1860 2,578,144 +0.00(+0.27%)
Apr 08, 2024 0.1824 0.1888 0.1700 0.1855 3,523,987 +0.01(+6.98%)
Apr 05, 2024 0.1859 0.1864 0.1711 0.1734 5,717,650 -0.01(-7.22%)
Apr 04, 2024 0.2020 0.2020 0.1869 0.1869 2,589,524 -0.01(-5.84%)
Apr 03, 2024 0.1900 0.2008 0.1850 0.1985 4,067,634 +0.01(+4.14%)
Apr 02, 2024 0.1900 0.1912 0.1813 0.1906 4,189,243 +0.00(+0.37%)
Apr 01, 2024 0.2020 0.2020 0.1673 0.1899 8,974,605 +0.00(+2.10%)
Mar 28, 2024 0.3250 0.2205 0.1670 0.1860 21,924,116 -0.14(-43.10%)
Mar 27, 2024 0.3495 0.3581 0.3200 0.3269 1,560,041 -0.01(-2.42%)
Mar 26, 2024 0.3300 0.3578 0.3226 0.3350 1,798,312 +0.01(+2.13%)
Mar 25, 2024 0.3460 0.3461 0.3200 0.3280 4,150,895 -0.02(-5.20%)
Mar 22, 2024 0.3550 0.3570 0.3314 0.3460 848,755 +0.00(+0.44%)
Mar 21, 2024 0.3600 0.3657 0.3403 0.3445 1,607,668 -0.01(-3.80%)
Mar 20, 2024 0.3600 0.3700 0.3300 0.3581 1,714,690 +0.01(+3.11%)
Mar 19, 2024 0.3495 0.3729 0.3404 0.3473 1,929,673 +0.01(+4.14%)
Mar 18, 2024 0.3401 0.3479 0.3200 0.3335 815,342 +0.01(+3.89%)
Mar 15, 2024 0.3490 0.3491 0.3200 0.3210 1,639,819 -0.01(-3.40%)
Mar 14, 2024 0.3500 0.3523 0.3323 0.3323 470,100 +0.00(+0.00%)
Mar 13, 2024 0.3500 0.3500 0.3300 0.3323 1,042,349 +0.00(+0.70%)
Mar 12, 2024 0.3600 0.3630 0.3300 0.3300 1,605,397 -0.03(-8.86%)
Mar 11, 2024 0.3745 0.3800 0.3500 0.3621 2,650,038 -0.01(-3.31%)
Mar 08, 2024 0.3781 0.3781 0.3601 0.3745 697,436 +0.00(+0.35%)
Mar 07, 2024 0.3725 0.3739 0.3521 0.3732 1,329,579 +0.01(+1.74%)
Mar 06, 2024 0.3725 0.3725 0.3550 0.3668 659,437 +0.00(+1.05%)
Mar 05, 2024 0.3651 0.3797 0.3601 0.3630 1,055,244 -0.02(-4.25%)
Mar 04, 2024 0.3800 0.3818 0.3510 0.3791 1,282,789 +0.01(+2.57%)
Mar 01, 2024 0.3807 0.3830 0.3487 0.3696 1,661,518 -0.01(-2.27%)
Feb 29, 2024 0.3880 0.3888 0.3700 0.3782 1,652,028 +0.00(+1.07%)
Feb 28, 2024 0.3800 0.3890 0.3650 0.3742 1,343,145 +0.01(+1.68%)
Feb 27, 2024 0.3600 0.3750 0.3580 0.3680 2,325,560 +0.02(+6.88%)
Feb 26, 2024 0.3400 0.3600 0.3300 0.3443 1,211,395 +0.02(+6.93%)
Feb 23, 2024 0.3164 0.3300 0.3100 0.3220 919,630 +0.01(+1.77%)
Feb 22, 2024 0.3600 0.3600 0.3101 0.3164 1,237,994 -0.03(-9.57%)
Feb 21, 2024 0.3800 0.3850 0.3470 0.3499 785,523 -0.02(-6.44%)
Feb 20, 2024 0.3900 0.3900 0.3660 0.3740 930,164 -0.01(-1.97%)
Feb 16, 2024 0.3893 0.3900 0.3700 0.3815 827,386 -0.00(-1.17%)
Feb 15, 2024 0.3811 0.3900 0.3755 0.3860 1,289,273 +0.00(+0.00%)
Feb 14, 2024 0.3728 0.3860 0.3405 0.3860 1,139,654 +0.03(+9.35%)
Feb 13, 2024 0.3767 0.3800 0.3358 0.3530 1,346,861 -0.02(-4.59%)
Feb 12, 2024 0.3450 0.3854 0.3336 0.3700 3,196,135 +0.04(+12.12%)
Feb 09, 2024 0.3349 0.3350 0.3200 0.3300 392,612 +0.00(+0.03%)
Feb 08, 2024 0.3300 0.3349 0.3240 0.3299 487,790 -0.00(-0.03%)
Feb 07, 2024 0.3300 0.3373 0.3171 0.3300 523,593 +0.00(+0.00%)
Feb 06, 2024 0.3125 0.3384 0.3125 0.3300 775,235 +0.01(+2.42%)
Feb 05, 2024 0.3350 0.3350 0.3050 0.3222 835,305 -0.01(-2.36%)
Feb 02, 2024 0.3500 0.3550 0.3210 0.3300 890,084 -0.01(-4.07%)
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.