Business Insurance

Login  |  Register Subscribe



Tonix Pharm Holdings (NQ: TNXP )

0.3400 +0.0098 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.3540 0.3650 0.3369 0.3400 39,172,708 +0.01(+2.97%)
Aug 22, 2024 0.3837 0.3840 0.3300 0.3302 29,786,666 -0.03(-8.28%)
Aug 21, 2024 0.3400 0.3806 0.3259 0.3600 39,978,732 -0.02(-5.26%)
Aug 20, 2024 0.4600 0.4850 0.3738 0.3800 41,447,792 -0.07(-14.61%)
Aug 19, 2024 0.6046 0.8456 0.4201 0.4450 290,059,456 -0.00(-0.54%)
Aug 16, 2024 0.4700 0.5475 0.4021 0.4474 78,586,408 -0.01(-2.06%)
Aug 15, 2024 0.4900 0.4950 0.4400 0.4568 3,055,502 -0.05(-9.44%)
Aug 14, 2024 0.5000 0.5100 0.4650 0.5044 4,865,030 +0.01(+2.62%)
Aug 13, 2024 0.5200 0.5200 0.4801 0.4915 766,855 -0.02(-4.00%)
Aug 12, 2024 0.4880 0.5190 0.4750 0.5120 850,896 +0.03(+7.00%)
Aug 09, 2024 0.4656 0.4950 0.4620 0.4785 631,993 -0.00(-0.31%)
Aug 08, 2024 0.4700 0.5100 0.4550 0.4800 847,037 +0.02(+4.35%)
Aug 07, 2024 0.4750 0.4870 0.4511 0.4600 665,255 +0.00(+0.52%)
Aug 06, 2024 0.4633 0.4928 0.4500 0.4576 761,326 +0.01(+1.24%)
Aug 05, 2024 0.4700 0.4660 0.4213 0.4520 1,016,946 -0.03(-5.75%)
Aug 02, 2024 0.5199 0.5230 0.4750 0.4796 1,219,924 -0.03(-6.05%)
Aug 01, 2024 0.5222 0.5490 0.5039 0.5105 1,694,816 +0.01(+2.90%)
Jul 31, 2024 0.5300 0.5350 0.4951 0.4961 2,152,808 -0.07(-12.23%)
Jul 30, 2024 0.5700 0.5800 0.5540 0.5652 1,129,914 -0.00(-0.14%)
Jul 29, 2024 0.5476 0.5769 0.5320 0.5660 2,012,477 +0.02(+2.91%)
Jul 26, 2024 0.5512 0.5666 0.5400 0.5500 1,881,410 -0.03(-5.09%)
Jul 25, 2024 0.5620 0.6000 0.4620 0.5795 11,246,442 +0.05(+9.96%)
Jul 24, 2024 0.6001 0.6081 0.5220 0.5270 11,642,705 -0.04(-7.19%)
Jul 23, 2024 0.5600 0.5700 0.5410 0.5678 1,109,479 +0.00(+0.78%)
Jul 22, 2024 0.5800 0.5870 0.5409 0.5634 2,058,838 +0.00(+0.57%)
Jul 19, 2024 0.5700 0.5850 0.5601 0.5602 1,448,821 -0.01(-1.86%)
Jul 18, 2024 0.6000 0.6061 0.5622 0.5708 2,035,031 -0.03(-4.23%)
Jul 17, 2024 0.6109 0.6109 0.5900 0.5960 1,893,007 -0.01(-2.42%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance