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

Tonix Pharm Holdings (NQ: TNXP )

0.1475 -0.0024 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2024 5.120 5.504 5.120 5.213 66,537 -0.23(-4.18%)
May 30, 2024 5.440 5.581 5.312 5.440 72,191 -0.05(-0.99%)
May 29, 2024 5.440 5.600 5.440 5.494 57,701 +0.05(+1.00%)
May 28, 2024 5.741 5.741 5.408 5.440 43,092 -0.18(-3.13%)
May 24, 2024 5.760 5.949 5.123 5.616 88,154 +0.03(+0.57%)
May 23, 2024 6.240 6.240 5.376 5.584 104,872 -0.50(-8.16%)
May 22, 2024 6.080 6.240 5.952 6.080 60,522 +0.19(+3.26%)
May 21, 2024 6.400 6.582 5.824 5.888 101,182 -0.19(-3.16%)
May 20, 2024 6.419 6.592 5.949 6.080 73,370 -0.23(-3.65%)
May 17, 2024 6.253 6.720 6.240 6.310 226,266 +0.50(+8.59%)
May 16, 2024 5.920 6.016 5.786 5.811 45,431 -0.03(-0.55%)
May 15, 2024 5.888 5.939 5.770 5.843 31,145 +0.08(+1.44%)
May 14, 2024 5.530 6.080 5.472 5.760 127,838 +0.28(+5.20%)
May 13, 2024 5.568 5.651 5.462 5.475 47,079 -0.02(-0.35%)
May 10, 2024 5.824 5.885 5.456 5.494 37,050 -0.33(-5.66%)
May 09, 2024 5.760 5.885 5.699 5.824 28,776 +0.14(+2.54%)
May 08, 2024 6.400 6.368 5.203 5.680 46,667 -0.53(-8.51%)
May 07, 2024 6.077 6.368 5.766 6.208 61,265 +0.00(+0.00%)
May 06, 2024 5.920 6.400 5.920 6.208 119,979 +0.34(+5.72%)
May 03, 2024 5.808 5.984 5.686 5.872 71,355 +0.40(+7.25%)
May 02, 2024 5.760 5.856 5.450 5.475 50,809 -0.19(-3.33%)
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.