Skip to main content

Tonix Pharm Holdings (NQ: TNXP )

0.1393 -0.0060 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.1479 0.1545 0.1366 0.1393 11,998,319 -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 12,094,433 -0.01(-4.46%)
Oct 23, 2024 0.1790 0.1809 0.1620 0.1680 15,029,202 -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 21,081,940 +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.