Skip to main content

Tonix Pharm Holdings (NQ: TNXP )

1.170 +0.080 (+7.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +2.11(+2022.96%)
Jun 07, 2024 0.1040 0.1135 0.1006 0.1041 8,639,422 -0.00(-4.32%)
Jun 06, 2024 0.1515 0.1518 0.1010 0.1088 17,032,724 -0.04(-28.04%)
Jun 05, 2024 0.1530 0.1533 0.1465 0.1512 3,197,417 -0.00(-2.20%)
Jun 04, 2024 0.1623 0.1625 0.1530 0.1546 2,220,874 -0.01(-4.57%)
Jun 03, 2024 0.1716 0.1716 0.1582 0.1620 1,967,028 -0.00(-0.55%)
May 31, 2024 0.1600 0.1720 0.1600 0.1629 2,129,205 -0.01(-4.18%)
May 30, 2024 0.1700 0.1744 0.1660 0.1700 2,310,125 -0.00(-0.99%)
May 29, 2024 0.1700 0.1750 0.1700 0.1717 1,846,456 +0.00(+1.00%)
May 28, 2024 0.1794 0.1794 0.1690 0.1700 1,378,958 -0.01(-3.13%)
May 24, 2024 0.1800 0.1859 0.1601 0.1755 2,820,946 +0.00(+0.57%)
May 23, 2024 0.1950 0.1950 0.1680 0.1745 3,355,906 -0.02(-8.16%)
May 22, 2024 0.1900 0.1950 0.1860 0.1900 1,936,722 +0.01(+3.26%)
May 21, 2024 0.2000 0.2057 0.1820 0.1840 3,237,828 -0.01(-3.16%)
May 20, 2024 0.2006 0.2060 0.1859 0.1900 2,347,857 -0.01(-3.65%)
May 17, 2024 0.1954 0.2100 0.1950 0.1972 7,240,518 +0.02(+8.59%)
May 16, 2024 0.1850 0.1880 0.1808 0.1816 1,453,817 -0.00(-0.55%)
May 15, 2024 0.1840 0.1856 0.1803 0.1826 996,670 +0.00(+1.44%)
May 14, 2024 0.1728 0.1900 0.1710 0.1800 4,090,824 +0.01(+5.20%)
May 13, 2024 0.1740 0.1766 0.1707 0.1711 1,506,535 -0.00(-0.35%)
May 10, 2024 0.1820 0.1839 0.1705 0.1717 1,185,618 -0.01(-5.66%)
May 09, 2024 0.1800 0.1839 0.1781 0.1820 920,845 +0.00(+2.54%)
May 08, 2024 0.2000 0.1990 0.1626 0.1775 1,493,363 -0.02(-8.51%)
May 07, 2024 0.1899 0.1990 0.1802 0.1940 1,960,506 +0.00(+0.00%)
May 06, 2024 0.1850 0.2000 0.1850 0.1940 3,839,352 +0.01(+5.72%)
May 03, 2024 0.1815 0.1870 0.1777 0.1835 2,283,383 +0.01(+7.25%)
May 02, 2024 0.1800 0.1830 0.1703 0.1711 1,625,894 -0.01(-3.33%)
May 01, 2024 0.1785 0.1790 0.1700 0.1770 1,175,547 -0.00(-1.34%)
Apr 30, 2024 0.1800 0.1800 0.1720 0.1794 1,470,629 -0.00(-0.06%)
Apr 29, 2024 0.1746 0.1819 0.1650 0.1795 2,375,182 +0.01(+6.53%)
Apr 26, 2024 0.1600 0.1703 0.1597 0.1685 1,860,288 +0.01(+5.31%)
Apr 25, 2024 0.1600 0.1600 0.1545 0.1600 1,013,040 +0.00(+0.00%)
Apr 24, 2024 0.1600 0.1600 0.1552 0.1600 979,910 +0.00(+2.04%)
Apr 23, 2024 0.1548 0.1631 0.1521 0.1568 1,587,446 +0.00(+0.90%)
Apr 22, 2024 0.1600 0.1625 0.1500 0.1554 1,370,467 -0.00(-2.87%)
Apr 19, 2024 0.1503 0.1630 0.1490 0.1600 1,101,090 +0.00(+1.91%)
Apr 18, 2024 0.1600 0.1638 0.1500 0.1570 1,460,421 -0.00(-1.51%)
Apr 17, 2024 0.1550 0.1600 0.1450 0.1594 2,025,202 +0.01(+6.34%)
Apr 16, 2024 0.1500 0.1500 0.1202 0.1499 5,350,886 +0.00(+2.74%)
Apr 15, 2024 0.1691 0.1691 0.1422 0.1459 4,960,137 -0.02(-10.22%)
Apr 12, 2024 0.1691 0.1723 0.1600 0.1625 2,540,918 -0.01(-4.41%)
Apr 11, 2024 0.1750 0.1770 0.1600 0.1700 4,113,960 -0.00(-2.75%)
Apr 10, 2024 0.1800 0.1825 0.1700 0.1748 3,405,218 -0.01(-6.02%)
Apr 09, 2024 0.1835 0.1888 0.1750 0.1860 2,578,144 +0.00(+0.27%)
Apr 08, 2024 0.1824 0.1888 0.1700 0.1855 3,523,987 +0.01(+6.98%)
Apr 05, 2024 0.1859 0.1864 0.1711 0.1734 5,717,650 -0.01(-7.22%)
Apr 04, 2024 0.2020 0.2020 0.1869 0.1869 2,589,524 -0.01(-5.84%)
Apr 03, 2024 0.1900 0.2008 0.1850 0.1985 4,067,634 +0.01(+4.14%)
Apr 02, 2024 0.1900 0.1912 0.1813 0.1906 4,189,243 +0.00(+0.37%)
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.