Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tonix Pharm Holdings (NQ: TNXP )

0.1475 -0.0024 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.1480 0.1512 0.1420 0.1475 10,167,321 -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%)
Sep 03, 2024 0.2100 0.2100 0.1620 0.1679 28,106,766 -0.06(-26.68%)
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%)
Jul 01, 2024 0.7055 0.7500 0.6719 0.7320 9,907,798 +0.03(+4.96%)
Jun 28, 2024 0.7141 0.7200 0.6601 0.6974 1,556,650 +0.01(+1.07%)
Jun 27, 2024 0.6200 0.7193 0.5950 0.6900 8,444,352 -0.44(-38.67%)
Jun 26, 2024 1.250 1.250 1.120 1.125 2,036,851 -0.12(-10.00%)
Jun 25, 2024 1.200 1.300 1.200 1.250 489,277 +0.06(+5.04%)
Jun 24, 2024 1.310 1.310 1.170 1.190 935,473 -0.11(-8.46%)
Jun 21, 2024 1.350 1.370 1.280 1.300 873,278 -0.05(-3.70%)
Jun 20, 2024 1.280 1.373 1.150 1.350 2,921,762 +0.13(+10.66%)
Jun 18, 2024 1.130 1.260 1.080 1.220 1,710,271 +0.10(+8.93%)
Jun 17, 2024 1.150 1.190 1.120 1.120 1,265,714 -0.03(-2.61%)
Jun 14, 2024 1.150 1.240 1.110 1.150 6,682,598 +0.06(+5.50%)
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 -1.12(-33.66%)
Jun 07, 2024 3.328 3.632 3.219 3.331 269,981 -0.15(-4.32%)
Jun 06, 2024 4.848 4.858 3.232 3.482 532,272 -1.36(-28.04%)
Jun 05, 2024 4.896 4.906 4.688 4.838 99,919 -0.11(-2.20%)
Jun 04, 2024 5.194 5.200 4.896 4.947 69,402 -0.24(-4.57%)
Jun 03, 2024 5.491 5.491 5.062 5.184 61,469 -0.03(-0.55%)
May 31, 2024 5.120 5.504 5.120 5.213 66,537 -0.23(-4.18%)
May 30, 2024 5.440 5.581 5.312 5.440 72,191 -0.05(-0.99%)
May 29, 2024 5.440 5.600 5.440 5.494 57,701 +0.05(+1.00%)
May 28, 2024 5.741 5.741 5.408 5.440 43,092 -0.18(-3.13%)
May 24, 2024 5.760 5.949 5.123 5.616 88,154 +0.03(+0.57%)
May 23, 2024 6.240 6.240 5.376 5.584 104,872 -0.50(-8.16%)
May 22, 2024 6.080 6.240 5.952 6.080 60,522 +0.19(+3.26%)
May 21, 2024 6.400 6.582 5.824 5.888 101,182 -0.19(-3.16%)
May 20, 2024 6.419 6.592 5.949 6.080 73,370 -0.23(-3.65%)
May 17, 2024 6.253 6.720 6.240 6.310 226,266 +0.50(+8.59%)
May 16, 2024 5.920 6.016 5.786 5.811 45,431 -0.03(-0.55%)
May 15, 2024 5.888 5.939 5.770 5.843 31,145 +0.08(+1.44%)
May 14, 2024 5.530 6.080 5.472 5.760 127,838 +0.28(+5.20%)
May 13, 2024 5.568 5.651 5.462 5.475 47,079 -0.02(-0.35%)
May 10, 2024 5.824 5.885 5.456 5.494 37,050 -0.33(-5.66%)
May 09, 2024 5.760 5.885 5.699 5.824 28,776 +0.14(+2.54%)
May 08, 2024 6.400 6.368 5.203 5.680 46,667 -0.53(-8.51%)
May 07, 2024 6.077 6.368 5.766 6.208 61,265 +0.00(+0.00%)
May 06, 2024 5.920 6.400 5.920 6.208 119,979 +0.34(+5.72%)
May 03, 2024 5.808 5.984 5.686 5.872 71,355 +0.40(+7.25%)
May 02, 2024 5.760 5.856 5.450 5.475 50,809 -0.19(-3.33%)
May 01, 2024 5.712 5.728 5.440 5.664 36,735 -0.08(-1.34%)
Apr 30, 2024 5.760 5.760 5.504 5.741 45,957 -0.00(-0.06%)
Apr 29, 2024 5.587 5.821 5.280 5.744 74,224 +0.35(+6.53%)
Apr 26, 2024 5.120 5.450 5.110 5.392 58,134 +0.27(+5.31%)
Apr 25, 2024 5.120 5.120 4.944 5.120 31,657 +0.00(+0.00%)
Apr 24, 2024 5.120 5.120 4.966 5.120 30,622 +0.10(+2.04%)
Apr 23, 2024 4.954 5.219 4.867 5.018 49,607 +0.04(+0.90%)
Apr 22, 2024 5.120 5.200 4.800 4.973 42,827 -0.15(-2.87%)
Apr 19, 2024 4.810 5.216 4.768 5.120 34,409 +0.10(+1.91%)
Apr 18, 2024 5.120 5.242 4.800 5.024 45,638 -0.08(-1.51%)
Apr 17, 2024 4.960 5.120 4.640 5.101 63,287 +0.30(+6.34%)
Apr 16, 2024 4.800 4.800 3.846 4.797 167,215 +0.13(+2.74%)
Apr 15, 2024 5.411 5.411 4.550 4.669 155,004 -0.53(-10.22%)
Apr 12, 2024 5.411 5.514 5.120 5.200 79,403 -0.24(-4.41%)
Apr 11, 2024 5.600 5.664 5.120 5.440 128,561 -0.15(-2.75%)
Apr 10, 2024 5.760 5.840 5.440 5.594 106,413 -0.36(-6.02%)
Apr 09, 2024 5.872 6.042 5.600 5.952 80,567 +0.02(+0.27%)
Apr 08, 2024 5.837 6.042 5.440 5.936 110,124 +0.39(+6.98%)
Apr 05, 2024 5.949 5.965 5.475 5.549 178,676 -0.43(-7.22%)
Apr 04, 2024 6.464 6.464 5.981 5.981 80,922 -0.37(-5.84%)
Apr 03, 2024 6.080 6.426 5.920 6.352 127,113 +0.25(+4.14%)
Apr 02, 2024 6.080 6.118 5.802 6.099 130,913 +0.02(+0.37%)
Apr 01, 2024 6.464 6.464 5.354 6.077 280,456 +0.12(+2.10%)
Mar 28, 2024 10.40 7.056 5.344 5.952 685,128 -4.51(-43.10%)
Mar 27, 2024 11.18 11.46 10.24 10.46 48,751 -0.26(-2.42%)
Mar 26, 2024 10.56 11.45 10.32 10.72 56,197 +0.22(+2.13%)
Mar 25, 2024 11.07 11.08 10.24 10.50 129,715 -0.58(-5.20%)
Mar 22, 2024 11.36 11.42 10.60 11.07 26,523 +0.05(+0.44%)
Mar 21, 2024 11.52 11.70 10.89 11.02 50,239 -0.44(-3.80%)
Mar 20, 2024 11.52 11.84 10.56 11.46 53,584 +0.35(+3.11%)
Mar 19, 2024 11.18 11.93 10.89 11.11 60,302 +0.44(+4.14%)
Mar 18, 2024 10.88 11.13 10.24 10.67 25,479 +0.40(+3.89%)
Mar 15, 2024 11.17 11.17 10.24 10.27 51,244 -0.36(-3.40%)
Mar 14, 2024 11.20 11.27 10.63 10.63 14,690 +0.00(+0.00%)
Mar 13, 2024 11.20 11.20 10.56 10.63 32,573 +0.07(+0.70%)
Mar 12, 2024 11.52 11.62 10.56 10.56 50,168 -1.03(-8.86%)
Mar 11, 2024 11.98 12.16 11.20 11.59 82,813 -0.40(-3.31%)
Mar 08, 2024 12.10 12.10 11.52 11.98 21,794 +0.04(+0.35%)
Mar 07, 2024 11.92 11.96 11.27 11.94 41,549 +0.20(+1.74%)
Mar 06, 2024 11.92 11.92 11.36 11.74 20,607 +0.12(+1.05%)
Mar 05, 2024 11.68 12.15 11.52 11.62 32,976 -0.52(-4.25%)
Mar 04, 2024 12.16 12.22 11.23 12.13 40,087 +0.30(+2.57%)
Mar 01, 2024 12.18 12.26 11.16 11.83 51,922 -0.28(-2.27%)
Feb 29, 2024 12.42 12.44 11.84 12.10 51,625 +0.13(+1.07%)
Feb 28, 2024 12.16 12.45 11.68 11.97 41,973 +0.20(+1.68%)
Feb 27, 2024 11.52 12.00 11.46 11.78 72,673 +0.76(+6.88%)
Feb 26, 2024 10.88 11.52 10.56 11.02 37,856 +0.71(+6.93%)
Feb 23, 2024 10.12 10.56 9.920 10.30 28,738 +0.18(+1.77%)
Feb 22, 2024 11.52 11.52 9.923 10.12 38,687 -1.07(-9.57%)
Feb 21, 2024 12.16 12.32 11.10 11.20 24,547 -0.77(-6.44%)
Feb 20, 2024 12.48 12.48 11.71 11.97 29,067 -0.24(-1.97%)
Feb 16, 2024 12.46 12.48 11.84 12.21 25,855 -0.14(-1.17%)
Feb 15, 2024 12.20 12.48 12.02 12.35 40,289 +0.00(+0.00%)
Feb 14, 2024 11.93 12.35 10.90 12.35 35,614 +1.06(+9.35%)
Feb 13, 2024 12.05 12.16 10.75 11.30 42,089 -0.54(-4.59%)
Feb 12, 2024 11.04 12.33 10.68 11.84 99,879 +1.28(+12.12%)
Feb 09, 2024 10.72 10.72 10.24 10.56 12,269 +0.00(+0.03%)
Feb 08, 2024 10.56 10.72 10.37 10.56 15,243 -0.00(-0.03%)
Feb 07, 2024 10.56 10.79 10.15 10.56 16,362 +0.00(+0.00%)
Feb 06, 2024 10.00 10.83 10.00 10.56 24,226 +0.25(+2.42%)
Feb 05, 2024 10.72 10.72 9.760 10.31 26,103 -0.25(-2.36%)
Feb 02, 2024 11.20 11.36 10.27 10.56 27,815 -0.45(-4.07%)
Feb 01, 2024 10.56 11.16 10.24 11.01 52,758 +0.77(+7.50%)
Jan 31, 2024 10.28 10.40 10.05 10.24 19,568 +0.16(+1.62%)
Jan 30, 2024 10.24 10.40 9.914 10.08 21,767 -0.13(-1.29%)
Jan 29, 2024 10.41 10.41 9.760 10.21 39,850 +0.48(+4.93%)
Jan 26, 2024 9.888 9.888 9.440 9.728 18,422 -0.16(-1.62%)
Jan 25, 2024 9.600 9.898 8.902 9.888 35,818 +0.86(+9.57%)
Jan 24, 2024 9.296 9.440 8.832 9.024 26,676 -0.32(-3.39%)
Jan 23, 2024 9.600 9.760 9.123 9.341 18,231 -0.19(-1.98%)
Jan 22, 2024 9.187 9.600 8.800 9.530 25,933 +0.47(+5.16%)
Jan 19, 2024 8.538 9.066 8.320 9.062 30,963 +0.42(+4.89%)
Jan 18, 2024 9.610 9.610 8.512 8.640 35,658 -0.48(-5.30%)
Jan 17, 2024 9.910 9.920 8.963 9.123 27,388 -0.77(-7.82%)
Jan 16, 2024 9.907 9.984 9.482 9.898 40,499 +0.42(+4.42%)
Jan 12, 2024 9.024 9.536 8.800 9.478 54,948 +0.45(+5.04%)
Jan 11, 2024 10.22 10.22 8.963 9.024 63,943 -0.81(-8.20%)
Jan 10, 2024 9.984 10.24 9.536 9.830 86,315 -0.37(-3.67%)
Jan 09, 2024 11.36 11.52 10.06 10.20 153,600 -1.16(-10.17%)
Jan 08, 2024 11.87 12.16 10.56 11.36 75,559 -0.52(-4.42%)
Jan 05, 2024 12.32 12.32 11.85 11.88 36,122 -0.25(-2.06%)
Jan 04, 2024 12.54 12.61 11.84 12.13 57,294 -0.42(-3.34%)
Jan 03, 2024 13.28 13.76 12.19 12.55 78,445 -0.82(-6.13%)
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.