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

Tonix Pharm Holdings (NQ: TNXP )

0.1460 +0.0094 (+6.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 9536 9728 8128 8256 4,887 -320.00(-3.73%)
Jul 30, 2020 7040 8640 6784 8576 3,758 +1280.00(+17.54%)
Jul 29, 2020 7232 8000 7040 7296 2,475 -192.00(-2.56%)
Jul 28, 2020 7680 8000 6656 7488 4,143 -832.00(-10.00%)
Jul 27, 2020 8576 8832 8000 8320 2,681 -960.00(-10.34%)
Jul 24, 2020 8960 9472 8320 9280 3,602 -384.00(-3.97%)
Jul 23, 2020 9472 10816 8640 9664 11,430 +1344.00(+16.15%)
Jul 22, 2020 8448 9088 7360 8320 12,630 -2368.00(-22.16%)
Jul 21, 2020 12096 15744 9856 10688 37,829 +768.00(+7.74%)
Jul 20, 2020 7680 11904 6784 9920 41,413 +4736.00(+91.36%)
Jul 17, 2020 4288 5600 4207 5184 14,929 +1113.60(+27.36%)
Jul 16, 2020 4051 4166 3672 4070 6,879 +428.80(+11.78%)
Jul 15, 2020 3597 3648 3526 3642 1,223 +24.32(+0.67%)
Jul 14, 2020 3520 3617 3382 3617 1,882 +129.28(+3.71%)
Jul 13, 2020 4352 4669 3354 3488 9,966 -617.60(-15.04%)
Jul 10, 2020 4288 4352 4032 4106 1,274 -118.40(-2.80%)
Jul 09, 2020 4224 4352 3857 4224 2,912 +0.00(+0.00%)
Jul 08, 2020 4019 4415 3936 4224 4,750 +348.16(+8.98%)
Jul 07, 2020 3814 3968 3776 3876 1,181 +80.64(+2.12%)
Jul 06, 2020 3761 3827 3686 3795 781 -35.20(-0.92%)
Jul 02, 2020 3872 3886 3776 3830 758 -61.44(-1.58%)
Jul 01, 2020 3853 3962 3782 3892 1,030 -12.16(-0.31%)
Jun 30, 2020 3904 3968 3840 3904 846 -64.00(-1.61%)
Jun 29, 2020 4032 4096 3840 3968 2,090 +115.84(+3.01%)
Jun 26, 2020 3840 4224 3744 3852 6,577 +96.00(+2.56%)
Jun 25, 2020 3767 3804 3661 3756 854 -59.52(-1.56%)
Jun 24, 2020 3872 3930 3674 3816 1,338 -120.32(-3.06%)
Jun 23, 2020 3968 3987 3840 3936 1,263 -32.00(-0.81%)
Jun 22, 2020 4039 4154 3946 3968 1,560 +24.96(+0.63%)
Jun 19, 2020 4032 4141 3943 3943 1,773 -88.96(-2.21%)
Jun 18, 2020 4480 4544 3968 4032 6,631 +20.48(+0.51%)
Jun 17, 2020 4039 4320 3942 4012 2,232 +11.52(+0.29%)
Jun 16, 2020 3968 4128 3910 4000 1,851 +32.00(+0.81%)
Jun 15, 2020 4032 4160 3904 3968 1,854 -25.60(-0.64%)
Jun 12, 2020 4480 4493 3936 3994 1,955 -358.40(-8.24%)
Jun 11, 2020 4032 4672 3904 4352 3,339 +129.92(+3.08%)
Jun 10, 2020 4736 4736 3842 4222 2,125 -321.92(-7.08%)
Jun 09, 2020 4672 4864 4416 4544 2,237 -128.00(-2.74%)
Jun 08, 2020 4608 4736 4352 4672 2,631 +320.00(+7.35%)
Jun 05, 2020 4160 4557 4064 4352 3,162 +192.00(+4.62%)
Jun 04, 2020 4224 4237 4035 4160 752 -16.00(-0.38%)
Jun 03, 2020 4234 4234 4096 4176 511 -48.00(-1.14%)
Jun 02, 2020 4288 4288 4160 4224 465 -19.20(-0.45%)
Jun 01, 2020 4451 4480 4193 4243 1,317 +83.20(+2.00%)
May 29, 2020 4230 4604 4077 4160 1,183 -168.32(-3.89%)
May 28, 2020 4179 4416 4096 4328 792 +104.32(+2.47%)
May 27, 2020 4352 4352 4096 4224 632 -153.60(-3.51%)
May 26, 2020 4480 4480 4339 4378 642 -38.40(-0.87%)
May 22, 2020 4480 4480 4352 4416 559 -56.32(-1.26%)
May 21, 2020 4608 4608 4401 4472 689 -7.04(-0.16%)
May 20, 2020 4570 4600 4352 4479 946 -0.64(-0.01%)
May 19, 2020 4992 5120 4416 4480 2,265 -192.00(-4.11%)
May 18, 2020 4672 5120 4480 4672 2,522 +229.76(+5.17%)
May 15, 2020 4365 4666 4295 4442 537 +26.24(+0.59%)
May 14, 2020 4352 4480 4288 4416 262 +1.28(+0.03%)
May 13, 2020 4544 4576 4288 4415 460 -94.72(-2.10%)
May 12, 2020 4576 4671 4435 4509 593 -34.56(-0.76%)
May 11, 2020 4480 4544 4416 4544 381 -36.48(-0.80%)
May 08, 2020 4480 4672 4266 4580 659 +36.48(+0.80%)
May 07, 2020 5184 5376 4416 4544 3,018 +65.92(+1.47%)
May 06, 2020 4534 4595 4416 4478 233 -129.92(-2.82%)
May 05, 2020 4928 4928 4480 4608 503 -320.00(-6.49%)
May 04, 2020 4480 5248 4237 4928 1,623 +473.60(+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.