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 (%)
Feb 28, 2019 124800 127360 117888 119680 3 -6400.00(-5.08%)
Feb 27, 2019 122240 133120 120960 126080 14 +5120.00(+4.23%)
Feb 26, 2019 120320 122880 117760 120960 1 -640.00(-0.53%)
Feb 25, 2019 123520 124800 117120 121600 3 -1280.00(-1.04%)
Feb 22, 2019 127360 127360 122240 122880 2 -2560.00(-2.04%)
Feb 21, 2019 124160 126720 122880 125440 1 +0.00(+0.00%)
Feb 20, 2019 122880 126080 122240 125440 2 +1280.00(+1.03%)
Feb 19, 2019 124160 126080 122240 124160 0 +0.00(+0.00%)
Feb 15, 2019 119040 126720 119040 124160 4 +5120.00(+4.30%)
Feb 14, 2019 118400 120320 115840 119040 1 -640.00(-0.53%)
Feb 13, 2019 118400 121600 115200 119680 1 +1920.00(+1.63%)
Feb 12, 2019 120960 121606 117120 117760 2 -2560.00(-2.13%)
Feb 11, 2019 122240 123520 119040 120320 2 -1920.00(-1.57%)
Feb 08, 2019 128000 129280 122240 122240 2 -7040.00(-5.45%)
Feb 07, 2019 129280 131200 124800 129280 2 -1280.00(-0.98%)
Feb 06, 2019 131200 132480 124160 130560 2 -1920.00(-1.45%)
Feb 05, 2019 133120 135680 129280 132480 4 +640.00(+0.49%)
Feb 04, 2019 124160 134400 122880 131840 9 +5760.00(+4.57%)
Feb 01, 2019 123520 128000 116480 126080 2 +1920.00(+1.55%)
Jan 31, 2019 129280 131430 108800 124160 8 -4480.00(-3.48%)
Jan 30, 2019 126080 132480 125440 128640 1 +1280.00(+1.01%)
Jan 29, 2019 129920 129920 123526 127360 2 -2560.00(-1.97%)
Jan 28, 2019 126720 138880 122880 129920 10 +3200.00(+2.53%)
Jan 25, 2019 121600 131200 121600 126720 3 +5120.00(+4.21%)
Jan 24, 2019 124160 124160 120384 121600 0 +0.00(+0.00%)
Jan 23, 2019 123520 126080 119680 121600 2 -1920.00(-1.55%)
Jan 22, 2019 133760 133760 122880 123520 3 -8320.00(-6.31%)
Jan 18, 2019 131840 135040 128640 131840 3 +0.00(+0.00%)
Jan 17, 2019 133760 138880 131200 131840 2 -3840.00(-2.83%)
Jan 16, 2019 140800 141440 128640 135680 7 -6400.00(-4.50%)
Jan 15, 2019 151680 160000 138240 142080 14 -8960.00(-5.93%)
Jan 14, 2019 135040 153600 131840 151040 13 +14720.00(+10.80%)
Jan 11, 2019 136960 140800 135040 136320 1 +0.00(+0.00%)
Jan 10, 2019 140160 140742 134400 136320 2 -6400.00(-4.48%)
Jan 09, 2019 136960 148480 132480 142720 8 +5760.00(+4.21%)
Jan 08, 2019 133760 140800 131200 136960 10 +4480.00(+3.38%)
Jan 07, 2019 140800 142720 127360 132480 12 -5760.00(-4.17%)
Jan 04, 2019 133760 146560 131840 138240 26 +5760.00(+4.35%)
Jan 03, 2019 139520 140800 131200 132480 11 -10880.00(-7.59%)
Jan 02, 2019 136320 149120 131200 143360 8 +2560.00(+1.82%)
Dec 31, 2018 125440 144000 124800 140800 2 +15360.00(+12.24%)
Dec 28, 2018 126720 129280 124160 125440 1 -2560.00(-2.00%)
Dec 27, 2018 126080 130560 117760 128000 1 -3200.00(-2.44%)
Dec 26, 2018 117120 135040 117120 131200 3 +14080.00(+12.02%)
Dec 24, 2018 128000 128000 108800 117120 1 -14720.00(-11.17%)
Dec 21, 2018 134400 135680 119680 131840 4 -5760.00(-4.19%)
Dec 20, 2018 151680 151680 134400 137600 2 -15680.00(-10.23%)
Dec 19, 2018 154880 160000 144000 153280 2 -960.00(-0.62%)
Dec 18, 2018 161920 167680 150400 154240 1 -7680.00(-4.74%)
Dec 17, 2018 177920 181760 160000 161920 3 -17920.00(-9.96%)
Dec 14, 2018 175360 183040 170880 179840 3 +5120.00(+2.93%)
Dec 13, 2018 185600 186880 173440 174720 3 -12160.00(-6.51%)
Dec 12, 2018 177280 186880 174720 186880 7 +5760.00(+3.18%)
Dec 11, 2018 185600 185600 176000 181120 5 +7040.00(+4.04%)
Dec 10, 2018 185600 187520 168960 174080 7 -14080.00(-7.48%)
Dec 07, 2018 400000 463360 181760 188160 88 -13440.00(-6.67%)
Dec 06, 2018 252160 252160 193920 201600 11 -68480.00(-25.36%)
Dec 04, 2018 264960 275200 256000 270080 3 +11520.00(+4.46%)
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.