Skip to main content

Tonix Pharm Holdings (NQ: TNXP )

0.1625 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,189,193 +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 0.3301 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.