Tonix Pharm Hld (NQ: TNXP )

0.6192 USD -0.0113 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 0.6200 0.6306 0.6000 0.6305 11,178,738 +0.01(+1.60%)
Sep 15, 2021 0.6200 0.6297 0.6000 0.6206 7,657,736 +0.01(+1.01%)
Sep 14, 2021 0.6605 0.6660 0.6100 0.6144 17,020,286 -0.04(-6.20%)
Sep 13, 2021 0.6800 0.6895 0.6500 0.6550 11,646,014 -0.01(-0.76%)
Sep 10, 2021 0.6800 0.6817 0.6511 0.6600 8,593,801 -0.02(-2.38%)
Sep 09, 2021 0.6690 0.6800 0.6500 0.6761 7,460,668 +0.01(+1.05%)
Sep 08, 2021 0.6912 0.6920 0.6500 0.6691 11,772,788 -0.03(-4.14%)
Sep 07, 2021 0.7015 0.7137 0.6867 0.6980 8,991,913 -0.01(-1.16%)
Sep 03, 2021 0.7300 0.7325 0.6950 0.7062 9,685,352 -0.03(-4.55%)
Sep 02, 2021 0.7200 0.7450 0.7100 0.7399 9,348,441 +0.01(+1.87%)
Sep 01, 2021 0.6982 0.7300 0.6979 0.7263 9,404,778 +0.02(+2.89%)
Aug 31, 2021 0.6948 0.7070 0.6920 0.7059 9,235,541 +0.01(+1.85%)
Aug 30, 2021 0.7000 0.7099 0.6900 0.6931 7,736,203 -0.01(-1.90%)
Aug 27, 2021 0.6956 0.7125 0.6920 0.7065 8,634,768 +0.00(+0.33%)
Aug 26, 2021 0.7000 0.7138 0.6850 0.7042 12,612,018 +0.01(+1.53%)
Aug 25, 2021 0.7002 0.7145 0.6810 0.6936 11,439,879 -0.01(-1.64%)
Aug 24, 2021 0.7700 0.7778 0.6876 0.7052 35,857,488 +0.02(+2.25%)
Aug 23, 2021 0.6700 0.6925 0.6630 0.6897 10,966,056 +0.03(+4.18%)
Aug 20, 2021 0.6671 0.6959 0.6600 0.6620 10,911,424 -0.02(-2.22%)
Aug 19, 2021 0.6813 0.7120 0.6555 0.6770 17,452,195 +0.01(+1.07%)
Aug 18, 2021 0.6601 0.7270 0.6527 0.6698 16,113,319 +0.00(+0.19%)
Aug 17, 2021 0.6800 0.6864 0.6500 0.6685 8,988,065 -0.01(-2.11%)
Aug 16, 2021 0.6801 0.6999 0.6700 0.6829 9,139,917 +0.00(+0.43%)
Aug 13, 2021 0.7000 0.7000 0.6800 0.6800 7,074,033 -0.02(-3.16%)
Aug 12, 2021 0.7105 0.7178 0.6801 0.7022 7,629,498 -0.02(-2.46%)
Aug 11, 2021 0.7605 0.7605 0.7006 0.7199 14,695,957 -0.06(-7.23%)
Aug 10, 2021 0.7100 0.8150 0.7100 0.7760 21,790,129 +0.08(+10.84%)
Aug 09, 2021 0.6800 0.7150 0.6715 0.7001 7,025,172 +0.01(+1.46%)
Aug 06, 2021 0.7000 0.7001 0.6700 0.6900 8,961,792 -0.00(-0.50%)
Aug 05, 2021 0.6600 0.7039 0.6500 0.6935 11,329,148 +0.03(+4.58%)
Aug 04, 2021 0.6900 0.6926 0.6533 0.6631 9,925,624 -0.03(-4.26%)
Aug 03, 2021 0.7200 0.7250 0.6808 0.6926 8,062,793 -0.03(-3.55%)
Aug 02, 2021 0.7300 0.7398 0.7101 0.7181 5,537,102 +0.00(+0.29%)
Jul 30, 2021 0.7300 0.7300 0.7100 0.7160 4,871,054 -0.01(-1.45%)
Jul 29, 2021 0.7500 0.7500 0.7200 0.7265 6,833,594 -0.01(-1.22%)
Jul 28, 2021 0.7234 0.7398 0.7150 0.7355 6,902,680 +0.01(+0.73%)
Jul 27, 2021 0.7671 0.7700 0.7102 0.7302 15,360,447 +0.03(+4.25%)
Jul 26, 2021 0.6700 0.8021 0.6600 0.7004 37,644,599 -0.28(-28.53%)
Jul 23, 2021 1.010 1.030 0.9800 0.9800 12,932,796 -0.03(-2.97%)
Jul 22, 2021 1.070 1.070 1.000 1.010 4,464,336 -0.04(-3.81%)
Jul 21, 2021 0.9700 1.090 0.9700 1.050 10,488,231 +0.09(+9.55%)
Jul 20, 2021 0.9726 0.9900 0.9500 0.9585 7,703,374 -0.02(-2.18%)
Jul 19, 2021 0.9500 0.9800 0.9320 0.9799 4,967,844 +0.00(+0.03%)
Jul 16, 2021 0.9900 1.022 0.9705 0.9796 5,484,606 -0.01(-0.65%)
Jul 15, 2021 0.9700 0.9891 0.9313 0.9860 5,544,318 +0.02(+2.02%)
Jul 14, 2021 1.020 1.020 0.9650 0.9665 7,977,156 -0.04(-4.31%)
Jul 13, 2021 1.020 1.046 1.000 1.010 6,619,121 -0.03(-2.88%)
Jul 12, 2021 1.060 1.060 1.020 1.040 4,354,929 -0.03(-2.80%)
Jul 09, 2021 1.060 1.080 1.020 1.070 5,772,170 +0.03(+2.88%)
Jul 08, 2021 1.020 1.070 0.9850 1.040 5,439,076 +0.00(+0.00%)
Jul 07, 2021 1.050 1.070 1.020 1.040 7,598,210 -0.02(-1.89%)
Jul 06, 2021 1.090 1.100 1.050 1.060 6,018,185 -0.03(-2.75%)
Jul 02, 2021 1.130 1.130 1.060 1.090 6,981,402 -0.03(-2.68%)
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.