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

Tonix Pharm Holdings (NQ: TNXP )

0.1883 -0.0005 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 0.1926 0.1990 0.1840 0.1883 21,265,080 -0.00(-0.26%)
Nov 26, 2024 0.1883 0.2020 0.1846 0.1888 23,777,906 -0.00(-1.67%)
Nov 25, 2024 0.1947 0.2111 0.1860 0.1920 46,624,628 +0.00(+1.05%)
Nov 22, 2024 0.1953 0.2050 0.1880 0.1900 29,996,820 -0.01(-6.95%)
Nov 21, 2024 0.1708 0.2120 0.1685 0.2042 75,776,480 +0.01(+7.47%)
Nov 20, 2024 0.2615 0.2763 0.1822 0.1900 661,456,064 +0.03(+16.78%)
Nov 19, 2024 0.1330 0.1649 0.1283 0.1627 87,163,776 +0.03(+22.33%)
Nov 18, 2024 0.1338 0.1344 0.1264 0.1330 8,741,781 +0.00(+1.45%)
Nov 15, 2024 0.1402 0.1402 0.1286 0.1311 10,509,194 -0.01(-6.36%)
Nov 14, 2024 0.1406 0.1449 0.1350 0.1400 11,160,000 -0.00(-0.85%)
Nov 13, 2024 0.1519 0.1549 0.1367 0.1412 14,401,987 -0.00(-2.62%)
Nov 12, 2024 0.1412 0.1542 0.1400 0.1450 16,300,386 +0.00(+3.35%)
Nov 11, 2024 0.1481 0.1481 0.1350 0.1403 7,467,005 -0.00(-0.50%)
Nov 08, 2024 0.1412 0.1412 0.1349 0.1410 6,890,659 -0.00(-0.14%)
Nov 07, 2024 0.1400 0.1500 0.1361 0.1412 9,396,720 +0.00(+0.86%)
Nov 06, 2024 0.1419 0.1419 0.1330 0.1400 10,005,877 -0.00(-1.34%)
Nov 05, 2024 0.1400 0.1441 0.1364 0.1419 11,618,077 +0.00(+0.07%)
Nov 04, 2024 0.1500 0.1519 0.1380 0.1418 14,554,000 +0.00(+1.79%)
Nov 01, 2024 0.1500 0.1545 0.1366 0.1393 12,499,754 -0.01(-4.13%)
Oct 31, 2024 0.1537 0.1550 0.1360 0.1453 14,554,706 -0.01(-5.89%)
Oct 30, 2024 0.1685 0.1775 0.1521 0.1544 14,516,213 -0.01(-8.10%)
Oct 29, 2024 0.1734 0.1758 0.1624 0.1680 11,813,380 -0.01(-6.15%)
Oct 28, 2024 0.1695 0.1802 0.1660 0.1790 16,160,636 +0.01(+8.16%)
Oct 25, 2024 0.1627 0.1747 0.1622 0.1655 10,519,859 +0.01(+3.12%)
Oct 24, 2024 0.1708 0.1719 0.1551 0.1605 12,120,059 -0.01(-4.46%)
Oct 23, 2024 0.1790 0.1809 0.1620 0.1680 15,084,885 -0.01(-6.67%)
Oct 22, 2024 0.1869 0.1938 0.1765 0.1800 20,083,276 -0.01(-5.21%)
Oct 21, 2024 0.1841 0.2035 0.1775 0.1899 35,877,652 +0.01(+5.50%)
Oct 18, 2024 0.1869 0.1870 0.1618 0.1800 32,030,420 +0.00(+0.33%)
Oct 17, 2024 0.1732 0.2025 0.1630 0.1794 91,557,128 +0.02(+12.83%)
Oct 16, 2024 0.1474 0.1645 0.1439 0.1590 39,762,728 +0.02(+12.77%)
Oct 15, 2024 0.1502 0.1520 0.1385 0.1410 8,866,340 -0.01(-6.00%)
Oct 14, 2024 0.1490 0.1523 0.1450 0.1500 8,462,552 +0.00(+1.63%)
Oct 11, 2024 0.1420 0.1507 0.1400 0.1476 7,120,434 +0.01(+5.13%)
Oct 10, 2024 0.1440 0.1525 0.1375 0.1404 11,516,691 -0.00(-3.37%)
Oct 09, 2024 0.1354 0.1487 0.1310 0.1453 15,852,924 +0.00(+3.34%)
Oct 08, 2024 0.1720 0.1794 0.1368 0.1406 46,893,960 -0.00(-2.29%)
Oct 07, 2024 0.1388 0.1535 0.1370 0.1439 15,405,387 +0.00(+3.23%)
Oct 04, 2024 0.1269 0.1458 0.1230 0.1394 21,225,848 +0.01(+10.63%)
Oct 03, 2024 0.1302 0.1306 0.1180 0.1260 19,741,144 -0.00(-3.45%)
Oct 02, 2024 0.1365 0.1366 0.1300 0.1305 9,947,232 -0.01(-3.69%)
Oct 01, 2024 0.1432 0.1436 0.1309 0.1355 18,954,266 -0.01(-8.75%)
Sep 30, 2024 0.1454 0.1530 0.1380 0.1485 19,414,952 +0.00(+1.71%)
Sep 27, 2024 0.1751 0.2124 0.1434 0.1460 207,616,144 +0.01(+6.88%)
Sep 26, 2024 0.1361 0.1367 0.1316 0.1366 5,901,266 +0.01(+3.80%)
Sep 25, 2024 0.1326 0.1332 0.1300 0.1316 9,080,033 +0.00(+1.23%)
Sep 24, 2024 0.1370 0.1377 0.1300 0.1300 9,750,219 -0.00(-3.63%)
Sep 23, 2024 0.1430 0.1439 0.1340 0.1349 17,315,744 -0.01(-8.54%)
Sep 20, 2024 0.1480 0.1512 0.1420 0.1475 10,253,055 -0.00(-1.60%)
Sep 19, 2024 0.1550 0.1738 0.1487 0.1499 27,968,394 +0.00(+3.31%)
Sep 18, 2024 0.1496 0.1520 0.1410 0.1451 8,990,196 -0.00(-1.29%)
Sep 17, 2024 0.1475 0.1490 0.1370 0.1470 11,926,857 -0.00(-0.34%)
Sep 16, 2024 0.1551 0.1551 0.1451 0.1475 12,524,258 -0.01(-5.93%)
Sep 13, 2024 0.1640 0.1640 0.1530 0.1568 14,463,956 -0.00(-1.82%)
Sep 12, 2024 0.1538 0.1675 0.1488 0.1597 20,115,196 +0.01(+6.40%)
Sep 11, 2024 0.1459 0.1599 0.1400 0.1501 16,810,160 -0.00(-3.16%)
Sep 10, 2024 0.1650 0.1650 0.1498 0.1550 25,005,124 -0.01(-6.12%)
Sep 09, 2024 0.2300 0.2347 0.1605 0.1651 229,258,624 +0.02(+15.86%)
Sep 06, 2024 0.1588 0.1600 0.1313 0.1425 17,159,932 -0.02(-10.26%)
Sep 05, 2024 0.1650 0.1669 0.1540 0.1588 9,425,564 -0.01(-3.52%)
Sep 04, 2024 0.1693 0.1735 0.1550 0.1646 14,550,839 -0.00(-1.97%)
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.