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

Tonix Pharmaceuticals Holding Corp. - Common Stock (NQ: TNXP )

0.6116 +0.0416 (+7.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 0.5619 0.6999 0.5348 0.6116 293,221,888 +0.06(+9.88%)
Dec 19, 2024 0.3600 0.7200 0.3200 0.5566 694,304,256 +0.19(+52.58%)
Dec 18, 2024 0.4107 0.4381 0.3500 0.3648 314,738,208 +0.03(+9.25%)
Dec 17, 2024 1.270 1.300 0.3200 0.3339 1,007,663,168 -0.20(-37.00%)
Dec 16, 2024 0.2953 0.5650 0.2826 0.5300 1,182,159,360 +0.29(+120.37%)
Dec 13, 2024 0.2447 0.2476 0.2217 0.2405 51,108,824 +0.01(+5.07%)
Dec 12, 2024 0.2200 0.2622 0.2110 0.2289 108,599,672 +0.03(+13.20%)
Dec 11, 2024 0.2000 0.2050 0.1906 0.2022 22,551,110 +0.01(+2.85%)
Dec 10, 2024 0.1902 0.2069 0.1815 0.1966 36,044,096 +0.01(+4.91%)
Dec 09, 2024 0.1930 0.2040 0.1850 0.1874 32,230,816 +0.00(+2.13%)
Dec 06, 2024 0.1700 0.1849 0.1670 0.1835 20,995,212 +0.01(+6.38%)
Dec 05, 2024 0.1778 0.1800 0.1625 0.1725 21,607,036 -0.00(-0.86%)
Dec 04, 2024 0.1900 0.1900 0.1706 0.1740 22,646,866 -0.01(-5.95%)
Dec 03, 2024 0.1880 0.1988 0.1838 0.1850 26,827,140 -0.00(-0.96%)
Dec 02, 2024 0.1940 0.2049 0.1800 0.1868 30,967,436 -0.00(-1.53%)
Nov 29, 2024 0.1906 0.2097 0.1884 0.1897 28,999,256 +0.00(+0.74%)
Nov 27, 2024 0.1926 0.1990 0.1840 0.1883 21,519,432 -0.00(-0.26%)
Nov 26, 2024 0.1883 0.2020 0.1846 0.1888 23,777,906 -0.00(-1.67%)
Nov 25, 2024 0.1947 0.2111 0.1860 0.1920 46,624,628 +0.00(+1.05%)
Nov 22, 2024 0.1953 0.2050 0.1880 0.1900 29,996,820 -0.01(-6.95%)
Nov 21, 2024 0.1708 0.2120 0.1685 0.2042 75,776,480 +0.01(+7.47%)
Nov 20, 2024 0.2615 0.2763 0.1822 0.1900 661,456,064 +0.03(+16.78%)
Nov 19, 2024 0.1330 0.1649 0.1283 0.1627 87,163,776 +0.03(+22.33%)
Nov 18, 2024 0.1338 0.1344 0.1264 0.1330 8,741,781 +0.00(+1.45%)
Nov 15, 2024 0.1402 0.1402 0.1286 0.1311 10,509,194 -0.01(-6.36%)
Nov 14, 2024 0.1406 0.1449 0.1350 0.1400 11,160,000 -0.00(-0.85%)
Nov 13, 2024 0.1519 0.1549 0.1367 0.1412 14,401,987 -0.00(-2.62%)
Nov 12, 2024 0.1412 0.1542 0.1400 0.1450 16,300,386 +0.00(+3.35%)
Nov 11, 2024 0.1481 0.1481 0.1350 0.1403 7,467,005 -0.00(-0.50%)
Nov 08, 2024 0.1412 0.1412 0.1349 0.1410 6,890,659 -0.00(-0.14%)
Nov 07, 2024 0.1400 0.1500 0.1361 0.1412 9,396,720 +0.00(+0.86%)
Nov 06, 2024 0.1419 0.1419 0.1330 0.1400 10,005,877 -0.00(-1.34%)
Nov 05, 2024 0.1400 0.1441 0.1364 0.1419 11,618,077 +0.00(+0.07%)
Nov 04, 2024 0.1500 0.1519 0.1380 0.1418 14,554,000 +0.00(+1.79%)
Nov 01, 2024 0.1500 0.1545 0.1366 0.1393 12,499,754 -0.01(-4.13%)
Oct 31, 2024 0.1537 0.1550 0.1360 0.1453 14,554,706 -0.01(-5.89%)
Oct 30, 2024 0.1685 0.1775 0.1521 0.1544 14,516,213 -0.01(-8.10%)
Oct 29, 2024 0.1734 0.1758 0.1624 0.1680 11,813,380 -0.01(-6.15%)
Oct 28, 2024 0.1695 0.1802 0.1660 0.1790 16,160,636 +0.01(+8.16%)
Oct 25, 2024 0.1627 0.1747 0.1622 0.1655 10,519,859 +0.01(+3.12%)
Oct 24, 2024 0.1708 0.1719 0.1551 0.1605 12,120,059 -0.01(-4.46%)
Oct 23, 2024 0.1790 0.1809 0.1620 0.1680 15,084,885 -0.01(-6.67%)
Oct 22, 2024 0.1869 0.1938 0.1765 0.1800 20,083,276 -0.01(-5.21%)
Oct 21, 2024 0.1841 0.2035 0.1775 0.1899 35,877,652 +0.01(+5.50%)
Oct 18, 2024 0.1869 0.1870 0.1618 0.1800 32,030,420 +0.00(+0.33%)
Oct 17, 2024 0.1732 0.2025 0.1630 0.1794 91,557,128 +0.02(+12.83%)
Oct 16, 2024 0.1474 0.1645 0.1439 0.1590 39,762,728 +0.02(+12.77%)
Oct 15, 2024 0.1502 0.1520 0.1385 0.1410 8,866,340 -0.01(-6.00%)
Oct 14, 2024 0.1490 0.1523 0.1450 0.1500 8,462,552 +0.00(+1.63%)
Oct 11, 2024 0.1420 0.1507 0.1400 0.1476 7,120,434 +0.01(+5.13%)
Oct 10, 2024 0.1440 0.1525 0.1375 0.1404 11,516,691 -0.00(-3.37%)
Oct 09, 2024 0.1354 0.1487 0.1310 0.1453 15,852,924 +0.00(+3.34%)
Oct 08, 2024 0.1720 0.1794 0.1368 0.1406 46,893,960 -0.00(-2.29%)
Oct 07, 2024 0.1388 0.1535 0.1370 0.1439 15,405,387 +0.00(+3.23%)
Oct 04, 2024 0.1269 0.1458 0.1230 0.1394 21,225,848 +0.01(+10.63%)
Oct 03, 2024 0.1302 0.1306 0.1180 0.1260 19,741,144 -0.00(-3.45%)
Oct 02, 2024 0.1365 0.1366 0.1300 0.1305 9,947,232 -0.01(-3.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.