Tonix Pharm Holdings (NQ: TNXP )

0.1418 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.