Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tonix Pharm Holdings
(NQ:
TNXP
)
1.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2022
11.50
14.00
10.38
10.50
5,893,024
-1.19(-10.16%)
Jul 28, 2022
10.56
11.81
10.12
11.69
4,532,995
+1.69(+16.88%)
Jul 27, 2022
10.50
11.19
9.781
10.00
3,013,087
-0.56(-5.33%)
Jul 26, 2022
9.875
13.00
9.625
10.56
9,099,635
-0.25(-2.31%)
Jul 25, 2022
8.188
11.81
7.875
10.81
8,535,512
+3.38(+45.38%)
Jul 22, 2022
8.000
8.062
7.438
7.438
372,250
-0.75(-9.16%)
Jul 21, 2022
8.500
8.500
8.062
8.188
180,956
-0.25(-2.96%)
Jul 20, 2022
8.062
8.782
8.062
8.438
280,298
+0.31(+3.85%)
Jul 19, 2022
7.812
8.312
7.764
8.125
378,035
+0.31(+4.00%)
Jul 18, 2022
8.000
8.188
7.812
7.812
201,182
-0.12(-1.57%)
Jul 15, 2022
7.938
8.250
7.750
7.938
269,978
-0.06(-0.78%)
Jul 14, 2022
8.188
8.250
7.906
8.000
210,358
-0.44(-5.19%)
Jul 13, 2022
8.375
8.688
8.219
8.438
334,112
-0.31(-3.57%)
Jul 12, 2022
9.500
9.688
8.625
8.750
533,708
-0.75(-7.89%)
Jul 11, 2022
10.50
10.69
9.500
9.500
334,831
-0.94(-8.98%)
Jul 08, 2022
10.25
10.62
10.12
10.44
255,501
+0.19(+1.83%)
Jul 07, 2022
10.00
10.50
9.875
10.25
363,404
+0.38(+3.80%)
Jul 06, 2022
10.44
10.50
9.688
9.875
669,312
-0.56(-5.39%)
Jul 05, 2022
10.19
10.78
9.938
10.44
481,078
+0.38(+3.73%)
Jul 01, 2022
9.812
10.34
9.688
10.06
421,958
+0.19(+1.90%)
Jun 30, 2022
10.00
10.12
9.581
9.875
369,931
-0.50(-4.82%)
Jun 29, 2022
10.69
10.94
10.12
10.38
706,204
-0.19(-1.78%)
Jun 28, 2022
11.06
11.12
10.31
10.56
470,839
-0.50(-4.52%)
Jun 27, 2022
11.25
11.44
10.81
11.06
520,947
-0.62(-5.35%)
Jun 24, 2022
12.38
12.56
11.62
11.69
761,323
-0.75(-6.03%)
Jun 23, 2022
12.12
12.94
11.97
12.44
603,336
+0.50(+4.19%)
Jun 22, 2022
11.19
12.19
11.06
11.94
445,872
+0.44(+3.80%)
Jun 21, 2022
11.38
11.72
11.06
11.50
384,335
+0.44(+3.95%)
Jun 17, 2022
10.56
11.56
10.38
11.06
409,949
+0.50(+4.73%)
Jun 16, 2022
10.81
10.94
10.38
10.56
346,021
-0.56(-5.06%)
Jun 15, 2022
11.56
11.62
10.88
11.12
360,076
-0.38(-3.26%)
Jun 14, 2022
10.88
12.00
10.69
11.50
719,804
+0.44(+3.95%)
Jun 13, 2022
10.69
11.38
10.19
11.06
594,462
-1.00(-8.29%)
Jun 10, 2022
12.94
12.94
12.00
12.06
606,952
-1.12(-8.53%)
Jun 09, 2022
14.06
14.69
12.88
13.19
1,121,134
-1.00(-7.05%)
Jun 08, 2022
14.19
14.81
13.75
14.19
1,226,470
+0.25(+1.79%)
Jun 07, 2022
14.00
15.12
13.75
13.94
1,052,461
-0.44(-3.04%)
Jun 06, 2022
15.50
15.56
13.81
14.38
1,324,985
-1.06(-6.88%)
Jun 03, 2022
17.88
17.94
15.06
15.44
2,431,234
-2.06(-11.79%)
Jun 02, 2022
19.06
19.06
16.69
17.50
4,041,209
-2.19(-11.11%)
Jun 01, 2022
22.25
29.94
19.12
19.69
26,041,606
+4.44(+29.10%)
May 31, 2022
13.44
15.94
13.44
15.25
1,544,116
+1.25(+8.93%)
May 27, 2022
12.81
14.43
12.38
14.00
425,931
+1.12(+8.74%)
May 26, 2022
12.25
13.19
11.94
12.88
354,399
+0.44(+3.52%)
May 25, 2022
12.56
12.88
12.00
12.44
394,566
-0.88(-6.57%)
May 24, 2022
14.06
14.06
13.12
13.31
616,507
-1.38(-9.36%)
May 23, 2022
16.25
18.31
13.88
14.69
3,286,576
-1.19(-7.48%)
May 20, 2022
14.38
16.19
13.00
15.88
2,531,700
+2.06(+14.93%)
May 19, 2022
13.81
14.11
12.19
13.81
1,764,091
+1.81(+15.10%)
May 18, 2022
13.88
14.00
11.94
12.00
431,648
-1.81(-13.12%)
May 17, 2022
14.50
15.19
13.50
13.81
562,286
-4.27(-23.60%)
May 16, 2022
26.74
26.74
17.60
18.08
518,956
-8.26(-31.36%)
May 13, 2022
23.74
26.34
23.74
26.34
123,095
+2.60(+10.95%)
May 12, 2022
24.14
25.44
23.00
23.74
138,939
+0.80(+3.49%)
May 11, 2022
26.00
26.94
22.20
22.94
172,013
-4.26(-15.66%)
May 10, 2022
27.08
27.68
25.82
27.20
79,096
+0.76(+2.87%)
May 09, 2022
26.50
27.54
25.80
26.44
93,903
-2.32(-8.07%)
May 06, 2022
28.84
29.90
27.20
28.76
90,666
+0.22(+0.77%)
May 05, 2022
30.00
30.30
28.02
28.54
78,594
-2.06(-6.73%)
May 04, 2022
29.60
31.00
28.42
30.60
73,915
+0.92(+3.10%)
May 03, 2022
29.24
30.30
28.54
29.68
87,002
+0.30(+1.02%)
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
.