Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tonix Pharm Holdings (NQ: TNXP )

0.2290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.2501 0.2558 0.2220 0.2290 18,239,714 -0.03(-10.44%)
Aug 29, 2024 0.3024 0.3050 0.2347 0.2557 24,188,096 -0.04(-14.82%)
Aug 28, 2024 0.3500 0.3515 0.2931 0.3002 39,690,624 -0.06(-17.37%)
Aug 27, 2024 0.3850 0.3900 0.3600 0.3633 40,126,796 -0.01(-2.86%)
Aug 26, 2024 0.4369 0.4600 0.3650 0.3740 133,521,416 +0.03(+10.00%)
Aug 23, 2024 0.3540 0.3650 0.3369 0.3400 39,397,236 +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 39,978,740 -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 0.5295 0.5350 0.4951 0.4961 2,150,571 -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%)
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.