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

Tonix Pharm Holdings (NQ: TNXP )

0.1717 -0.0103 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 0.1820 0.1839 0.1705 0.1717 1,185,618 -0.01(-5.66%)
May 09, 2024 0.1800 0.1839 0.1781 0.1820 920,845 +0.00(+2.54%)
May 08, 2024 0.2000 0.1990 0.1626 0.1775 1,493,363 -0.02(-8.51%)
May 07, 2024 0.1899 0.1990 0.1802 0.1940 1,960,506 +0.00(+0.00%)
May 06, 2024 0.1850 0.2000 0.1850 0.1940 3,839,352 +0.01(+5.72%)
May 03, 2024 0.1815 0.1870 0.1777 0.1835 2,283,383 +0.01(+7.25%)
May 02, 2024 0.1800 0.1830 0.1703 0.1711 1,625,894 -0.01(-3.33%)
May 01, 2024 0.1785 0.1790 0.1700 0.1770 1,175,547 -0.00(-1.34%)
Apr 30, 2024 0.1800 0.1800 0.1720 0.1794 1,470,629 -0.00(-0.06%)
Apr 29, 2024 0.1746 0.1819 0.1650 0.1795 2,375,182 +0.01(+6.53%)
Apr 26, 2024 0.1600 0.1703 0.1597 0.1685 1,860,288 +0.01(+5.31%)
Apr 25, 2024 0.1600 0.1600 0.1545 0.1600 1,013,040 +0.00(+0.00%)
Apr 24, 2024 0.1600 0.1600 0.1552 0.1600 979,910 +0.00(+2.04%)
Apr 23, 2024 0.1548 0.1631 0.1521 0.1568 1,587,446 +0.00(+0.90%)
Apr 22, 2024 0.1600 0.1625 0.1500 0.1554 1,370,467 -0.00(-2.87%)
Apr 19, 2024 0.1503 0.1630 0.1490 0.1600 1,101,090 +0.00(+1.91%)
Apr 18, 2024 0.1600 0.1638 0.1500 0.1570 1,460,421 -0.00(-1.51%)
Apr 17, 2024 0.1550 0.1600 0.1450 0.1594 2,025,202 +0.01(+6.34%)
Apr 16, 2024 0.1500 0.1500 0.1202 0.1499 5,350,886 +0.00(+2.74%)
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%)
Feb 01, 2024 0.3300 0.3488 0.3200 0.3440 1,688,260 +0.02(+7.50%)
Jan 31, 2024 0.3212 0.3249 0.3140 0.3200 626,179 +0.01(+1.62%)
Jan 30, 2024 0.3200 0.3250 0.3098 0.3149 696,549 -0.00(-1.29%)
Jan 29, 2024 0.3252 0.3254 0.3050 0.3190 1,275,205 +0.02(+4.93%)
Jan 26, 2024 0.3090 0.3090 0.2950 0.3040 589,513 -0.01(-1.62%)
Jan 25, 2024 0.3000 0.3093 0.2782 0.3090 1,146,206 +0.03(+9.57%)
Jan 24, 2024 0.2905 0.2950 0.2760 0.2820 853,659 -0.01(-3.39%)
Jan 23, 2024 0.3000 0.3050 0.2851 0.2919 583,396 -0.01(-1.98%)
Jan 22, 2024 0.2871 0.3000 0.2750 0.2978 829,868 +0.01(+5.16%)
Jan 19, 2024 0.2668 0.2833 0.2600 0.2832 990,834 +0.01(+4.89%)
Jan 18, 2024 0.3003 0.3003 0.2660 0.2700 1,141,078 -0.02(-5.30%)
Jan 17, 2024 0.3097 0.3100 0.2801 0.2851 876,431 -0.02(-7.82%)
Jan 16, 2024 0.3096 0.3120 0.2963 0.3093 1,295,999 +0.01(+4.42%)
Jan 12, 2024 0.2820 0.2980 0.2750 0.2962 1,758,359 +0.01(+5.04%)
Jan 11, 2024 0.3193 0.3193 0.2801 0.2820 2,046,180 -0.03(-8.20%)
Jan 10, 2024 0.3120 0.3200 0.2980 0.3072 2,762,104 -0.01(-3.67%)
Jan 09, 2024 0.3550 0.3600 0.3143 0.3189 4,915,200 -0.04(-10.17%)
Jan 08, 2024 0.3710 0.3800 0.3300 0.3550 2,417,892 -0.02(-4.42%)
Jan 05, 2024 0.3849 0.3849 0.3703 0.3714 1,155,913 -0.01(-2.06%)
Jan 04, 2024 0.3920 0.3940 0.3700 0.3792 1,833,423 -0.01(-3.34%)
Jan 03, 2024 0.4150 0.4299 0.3810 0.3923 2,510,240 -0.03(-6.13%)
Jan 02, 2024 0.4147 0.4400 0.3870 0.4179 3,544,766 +0.01(+3.70%)
Dec 29, 2023 0.4120 0.4122 0.3899 0.4030 1,630,863 -0.01(-1.95%)
Dec 28, 2023 0.4020 0.4200 0.3980 0.4110 1,971,634 -0.00(-0.96%)
Dec 27, 2023 0.4100 0.4200 0.3913 0.4150 1,793,627 +0.01(+1.24%)
Dec 26, 2023 0.4000 0.4187 0.3900 0.4099 1,787,068 +0.01(+2.91%)
Dec 22, 2023 0.3790 0.4085 0.3603 0.3983 3,980,276 +0.02(+4.87%)
Dec 21, 2023 0.4250 0.4250 0.3606 0.3798 5,733,006 +0.00(+0.11%)
Dec 20, 2023 0.6300 0.6800 0.3750 0.3794 13,474,314 -0.22(-36.78%)
Dec 19, 2023 0.6900 0.6918 0.5226 0.6001 2,305,308 -0.06(-9.76%)
Dec 18, 2023 0.6000 0.6870 0.6000 0.6650 2,705,059 +0.09(+16.30%)
Dec 15, 2023 0.5300 0.5950 0.5251 0.5718 2,609,392 +0.06(+12.12%)
Dec 14, 2023 0.4211 0.5300 0.4211 0.5100 2,196,894 +0.09(+22.74%)
Dec 13, 2023 0.4200 0.4360 0.4075 0.4155 515,182 +0.01(+1.34%)
Dec 12, 2023 0.3900 0.4250 0.3809 0.4100 1,190,636 +0.02(+3.98%)
Dec 11, 2023 0.4000 0.4200 0.3780 0.3943 620,402 -0.00(-0.93%)
Dec 08, 2023 0.4000 0.4209 0.3825 0.3980 2,273,491 +0.02(+4.74%)
Dec 07, 2023 0.4549 0.4590 0.3724 0.3800 4,041,790 -0.08(-17.41%)
Dec 06, 2023 0.4899 0.4990 0.4150 0.4601 1,585,916 -0.02(-4.13%)
Dec 05, 2023 0.4999 0.5100 0.4655 0.4799 1,323,827 +0.01(+1.05%)
Dec 04, 2023 0.5400 0.5558 0.4586 0.4749 3,821,349 -0.06(-10.38%)
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.