• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Tonix Pharm Holdings (NQ: TNXP )

    0.1424 -0.0026 (-1.79%)
    Streaming Delayed Price Updated: 11:42 AM EST, Nov 13, 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 (%)
    Nov 12, 2024 0.1412 0.1542 0.1400 0.1450 16,300,386 +0.00(+3.35%)
    Nov 11, 2024 0.1481 0.1481 0.1350 0.1403 7,467,005 -0.00(-0.50%)
    Nov 08, 2024 0.1412 0.1412 0.1349 0.1410 6,890,659 -0.00(-0.14%)
    Nov 07, 2024 0.1400 0.1500 0.1361 0.1412 9,396,720 +0.00(+0.86%)
    Nov 06, 2024 0.1419 0.1419 0.1330 0.1400 10,005,877 -0.00(-1.34%)
    Nov 05, 2024 0.1400 0.1441 0.1364 0.1419 11,618,077 +0.00(+0.07%)
    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 12,094,433 -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.