Tonix Pharm Holdings (NQ: TNXP )

1.980 +0.100 (+5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 1.940 1.990 1.880 1.980 411,893 +0.10(+5.32%)
Jun 02, 2023 1.960 1.990 1.850 1.880 488,278 +0.00(+0.00%)
Jun 01, 2023 1.790 1.900 1.776 1.880 245,819 +0.09(+5.03%)
May 31, 2023 1.630 1.810 1.620 1.790 237,119 +0.16(+9.82%)
May 30, 2023 1.680 1.760 1.620 1.630 396,371 -0.04(-2.40%)
May 26, 2023 1.700 1.710 1.650 1.670 293,477 -0.03(-1.76%)
May 25, 2023 1.750 1.768 1.700 1.700 278,440 -0.08(-4.49%)
May 24, 2023 1.770 1.800 1.740 1.780 246,367 +0.01(+0.56%)
May 23, 2023 1.900 2.050 1.770 1.770 695,416 -0.11(-5.85%)
May 22, 2023 1.840 1.900 1.800 1.880 350,165 +0.04(+2.17%)
May 19, 2023 1.830 1.860 1.810 1.840 239,455 -0.02(-1.08%)
May 18, 2023 1.880 1.889 1.820 1.860 263,698 -0.03(-1.59%)
May 17, 2023 1.910 2.125 1.850 1.890 605,404 -0.02(-1.05%)
May 16, 2023 1.880 1.970 1.820 1.910 289,046 -0.01(-0.52%)
May 15, 2023 1.930 2.030 1.850 1.920 350,717 -0.01(-0.52%)
May 12, 2023 1.790 1.950 1.770 1.930 288,838 +0.14(+7.82%)
May 11, 2023 1.900 1.930 1.757 1.790 447,366 -0.13(-6.77%)
May 10, 2023 2.060 2.240 1.880 1.920 816,760 +1.57(+446.23%)
May 09, 2023 0.5079 0.5079 0.3219 0.3515 6,909,617 -0.16(-30.93%)
May 08, 2023 0.5214 0.5299 0.4808 0.5089 1,082,115 -0.01(-1.18%)
May 05, 2023 0.5166 0.5300 0.5053 0.5150 565,241 +0.00(+0.02%)
May 04, 2023 0.4900 0.5299 0.4900 0.5149 707,649 +0.02(+5.08%)
May 03, 2023 0.4700 0.4999 0.4600 0.4900 461,976 +0.01(+2.53%)
May 02, 2023 0.4810 0.4880 0.4546 0.4779 527,851 -0.00(-0.44%)
May 01, 2023 0.5200 0.5213 0.4800 0.4800 1,057,880 -0.04(-7.69%)
Apr 28, 2023 0.4644 0.5297 0.4506 0.5200 1,870,167 +0.06(+13.79%)
Apr 27, 2023 0.4500 0.4590 0.4400 0.4570 554,062 +0.02(+4.46%)
Apr 26, 2023 0.4623 0.4701 0.4200 0.4375 720,269 -0.02(-4.95%)
Apr 25, 2023 0.4700 0.4799 0.4600 0.4603 357,249 -0.01(-2.27%)
Apr 24, 2023 0.4900 0.4900 0.4710 0.4710 416,966 -0.00(-0.86%)
Apr 21, 2023 0.4988 0.5000 0.4750 0.4751 644,898 -0.01(-2.94%)
Apr 20, 2023 0.5000 0.5130 0.4801 0.4895 630,068 -0.02(-4.58%)
Apr 19, 2023 0.5200 0.5274 0.5001 0.5130 371,150 +0.00(+0.02%)
Apr 18, 2023 0.5000 0.5179 0.4980 0.5129 690,298 +0.00(+0.37%)
Apr 17, 2023 0.5165 0.5349 0.4700 0.5110 1,772,471 -0.00(-0.60%)
Apr 14, 2023 0.5500 0.5500 0.5103 0.5141 1,047,520 -0.02(-3.78%)
Apr 13, 2023 0.5520 0.5699 0.5215 0.5343 1,223,889 -0.02(-3.90%)
Apr 12, 2023 0.5814 0.5900 0.5550 0.5560 431,796 -0.02(-4.17%)
Apr 11, 2023 0.5758 0.5883 0.5660 0.5802 404,880 +0.00(+0.75%)
Apr 10, 2023 0.5700 0.5900 0.5641 0.5759 370,668 -0.01(-2.39%)
Apr 06, 2023 0.5900 0.6000 0.5800 0.5900 325,048 +0.00(+0.43%)
Apr 05, 2023 0.5647 0.5950 0.5622 0.5875 439,579 +0.02(+3.96%)
Apr 04, 2023 0.5843 0.5873 0.5602 0.5651 521,957 -0.01(-2.13%)
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.