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 (%)
Jan 31, 2020 8192 9152 8000 8960 111 +512.00(+6.06%)
Jan 30, 2020 8832 8960 8320 8448 87 -320.00(-3.65%)
Jan 29, 2020 9728 9728 8768 8768 148 -960.00(-9.87%)
Jan 28, 2020 10688 10688 9536 9728 140 -768.00(-7.32%)
Jan 27, 2020 9536 10688 9216 10496 174 +64.00(+0.61%)
Jan 24, 2020 11648 12672 9728 10432 2,399 +1536.00(+17.27%)
Jan 23, 2020 8960 9152 8640 8896 63 +512.00(+6.11%)
Jan 22, 2020 8896 9024 8384 8384 101 -768.00(-8.39%)
Jan 21, 2020 8640 9215 8512 9152 128 -768.00(-7.74%)
Jan 17, 2020 9600 10176 9408 9920 80 +0.00(+0.00%)
Jan 16, 2020 8896 10176 8896 9920 95 +1024.00(+11.51%)
Jan 15, 2020 9280 9472 8576 8896 119 -640.00(-6.71%)
Jan 14, 2020 10304 10304 9088 9536 104 +256.00(+2.76%)
Jan 13, 2020 10176 10496 9024 9280 128 -832.00(-8.23%)
Jan 10, 2020 10816 11135 10112 10112 120 -256.00(-2.47%)
Jan 09, 2020 10240 10496 9920 10368 125 -192.00(-1.82%)
Jan 08, 2020 10240 10624 9664 10560 224 +128.00(+1.23%)
Jan 07, 2020 11392 13952 9856 10432 2,157 +512.00(+5.16%)
Jan 06, 2020 8128 10112 8064 9920 322 +1856.00(+23.02%)
Jan 03, 2020 7680 8384 7680 8064 100 -64.00(-0.79%)
Jan 02, 2020 7616 8320 7424 8128 236 +640.00(+8.55%)
Dec 31, 2019 7296 7680 7232 7488 148 +192.00(+2.63%)
Dec 30, 2019 7040 7552 6848 7296 124 +227.20(+3.21%)
Dec 27, 2019 7040 7168 6848 7069 60 -35.20(-0.50%)
Dec 26, 2019 6912 7232 6656 7104 99 +192.00(+2.78%)
Dec 24, 2019 6720 6944 6656 6912 58 +128.00(+1.89%)
Dec 23, 2019 6912 6912 6528 6784 81 -128.00(-1.85%)
Dec 20, 2019 6848 7104 6464 6912 109 -64.00(-0.92%)
Dec 19, 2019 7104 7104 6784 6976 94 +0.00(+0.00%)
Dec 18, 2019 6912 7168 6784 6976 89 -256.00(-3.54%)
Dec 17, 2019 7808 7808 6720 7232 215 -512.00(-6.61%)
Dec 16, 2019 7424 8576 6848 7744 403 +384.00(+5.22%)
Dec 13, 2019 7296 7552 6656 7360 448 -256.00(-3.36%)
Dec 12, 2019 8704 11008 7424 7616 5,428 +1408.00(+22.68%)
Dec 11, 2019 5760 6272 5504 6208 353 +427.52(+7.40%)
Dec 10, 2019 6080 6208 5632 5780 149 -427.52(-6.89%)
Dec 09, 2019 6784 6912 6144 6208 226 -576.00(-8.49%)
Dec 06, 2019 6784 7040 6592 6784 96 +0.00(+0.00%)
Dec 05, 2019 7360 7680 6784 6784 185 -640.00(-8.62%)
Dec 04, 2019 7744 8320 7296 7424 284 +192.00(+2.65%)
Dec 03, 2019 7680 7744 6912 7232 225 -512.00(-6.61%)
Dec 02, 2019 7424 8768 7232 7744 383 +512.00(+7.08%)
Nov 29, 2019 7232 7423 7040 7232 98 -256.00(-3.42%)
Nov 27, 2019 7680 8448 6976 7488 430 +768.00(+11.43%)
Nov 26, 2019 7872 8000 6656 6720 358 -1280.00(-16.00%)
Nov 25, 2019 7680 8384 7616 8000 132 +64.00(+0.81%)
Nov 22, 2019 7808 8064 7552 7936 95 -128.00(-1.59%)
Nov 21, 2019 9600 9600 7424 8064 381 -1280.00(-13.70%)
Nov 20, 2019 9280 9856 9216 9344 277 -128.00(-1.35%)
Nov 19, 2019 9280 10624 9280 9472 21 -320.00(-3.27%)
Nov 18, 2019 11008 11968 9216 9792 69 -768.00(-7.27%)
Nov 15, 2019 9600 12384 9472 10560 126 -3584.00(-25.34%)
Nov 14, 2019 14144 15360 13376 14144 57 -2752.00(-16.29%)
Nov 13, 2019 18752 18752 16576 16896 26 -2048.00(-10.81%)
Nov 12, 2019 15808 19712 14912 18944 53 +2688.00(+16.54%)
Nov 11, 2019 16448 16512 14400 16256 24 -1024.00(-5.93%)
Nov 08, 2019 16000 18432 14720 17280 29 +512.00(+3.05%)
Nov 07, 2019 19200 19200 15872 16768 49 -4160.00(-19.88%)
Nov 06, 2019 19008 21760 16000 20928 93 +2197.80(+11.73%)
Nov 05, 2019 19200 20800 18624 18730 19 -661.80(-3.41%)
Nov 04, 2019 24768 24768 17920 19392 37 -3712.00(-16.07%)
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.