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

Tonix Pharm Holdings (NQ: TNXP )

0.6108 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 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 16, 2024 0.6100 0.6145 0.5900 0.6108 809,860 +0.01(+2.35%)
Jul 15, 2024 0.6200 0.6200 0.5850 0.5968 1,142,064 -0.00(-0.75%)
Jul 12, 2024 0.6100 0.6400 0.6013 0.6013 1,339,633 -0.01(-1.59%)
Jul 11, 2024 0.6300 0.6400 0.6001 0.6110 1,427,656 -0.01(-1.45%)
Jul 10, 2024 0.6100 0.6250 0.5999 0.6200 3,231,110 +0.02(+2.96%)
Jul 09, 2024 0.6000 0.6288 0.5800 0.6022 4,302,211 -0.11(-15.47%)
Jul 08, 2024 0.8300 0.8383 0.6990 0.7124 4,407,004 -0.09(-10.96%)
Jul 05, 2024 0.8940 0.9500 0.7901 0.8001 3,200,386 -0.09(-10.50%)
Jul 03, 2024 0.7400 0.8950 0.7014 0.8940 4,517,533 +0.16(+21.30%)
Jul 02, 2024 0.7293 0.7500 0.6800 0.7370 2,556,531 +0.01(+0.68%)
Jul 01, 2024 0.7055 0.7500 0.6719 0.7320 9,907,798 +0.03(+4.96%)
Jun 28, 2024 0.7141 0.7200 0.6601 0.6974 1,556,650 +0.01(+1.07%)
Jun 27, 2024 0.6200 0.7193 0.5950 0.6900 8,444,352 -0.44(-38.67%)
Jun 26, 2024 1.250 1.250 1.120 1.125 2,036,851 -0.12(-10.00%)
Jun 25, 2024 1.200 1.300 1.200 1.250 489,277 +0.06(+5.04%)
Jun 24, 2024 1.310 1.310 1.170 1.190 935,473 -0.11(-8.46%)
Jun 21, 2024 1.350 1.370 1.280 1.300 873,278 -0.05(-3.70%)
Jun 20, 2024 1.280 1.373 1.150 1.350 2,921,762 +0.13(+10.66%)
Jun 18, 2024 1.130 1.260 1.080 1.220 1,710,271 +0.10(+8.93%)
Jun 17, 2024 1.150 1.190 1.120 1.120 1,265,714 -0.03(-2.61%)
Jun 14, 2024 1.150 1.240 1.110 1.150 6,682,598 +0.06(+5.50%)
Jun 13, 2024 1.140 1.150 1.080 1.090 1,999,907 -0.02(-1.80%)
Jun 12, 2024 1.140 1.200 1.080 1.110 5,155,435 -1.02(-47.89%)
Jun 11, 2024 2.040 2.190 2.000 2.130 655,905 -0.08(-3.62%)
Jun 10, 2024 2.500 2.640 2.180 2.210 928,344 -1.12(-33.66%)
Jun 07, 2024 3.328 3.632 3.219 3.331 269,981 -0.15(-4.32%)
Jun 06, 2024 4.848 4.858 3.232 3.482 532,272 -1.36(-28.04%)
Jun 05, 2024 4.896 4.906 4.688 4.838 99,919 -0.11(-2.20%)
Jun 04, 2024 5.194 5.200 4.896 4.947 69,402 -0.24(-4.57%)
Jun 03, 2024 5.491 5.491 5.062 5.184 61,469 -0.03(-0.55%)
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.