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
)
0.1840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2022
3.312
3.487
3.265
3.339
220,545
+0.00(+0.13%)
Sep 29, 2022
3.500
3.512
3.263
3.334
266,663
-0.18(-5.07%)
Sep 28, 2022
3.250
3.551
3.252
3.513
367,600
+0.17(+4.93%)
Sep 27, 2022
3.367
3.411
3.250
3.348
199,463
+0.04(+1.06%)
Sep 26, 2022
3.385
3.562
3.259
3.312
442,250
-0.12(-3.62%)
Sep 23, 2022
3.562
3.562
3.393
3.437
454,294
-0.12(-3.34%)
Sep 22, 2022
3.932
3.968
3.516
3.556
757,781
-0.45(-11.12%)
Sep 21, 2022
4.062
4.168
3.882
4.001
409,835
-0.09(-2.13%)
Sep 20, 2022
4.314
4.375
4.079
4.088
473,805
-0.32(-7.23%)
Sep 19, 2022
4.894
4.954
4.297
4.406
890,552
-0.51(-10.37%)
Sep 16, 2022
5.322
5.437
4.916
4.916
479,819
-0.46(-8.62%)
Sep 15, 2022
5.649
5.826
5.349
5.380
386,315
-0.26(-4.55%)
Sep 14, 2022
5.688
5.874
5.625
5.636
317,974
-0.14(-2.38%)
Sep 13, 2022
6.041
6.041
5.688
5.774
492,700
-0.27(-4.47%)
Sep 12, 2022
6.250
6.500
5.894
6.044
657,345
-0.27(-4.26%)
Sep 09, 2022
6.250
6.688
6.191
6.312
592,594
-0.12(-1.94%)
Sep 08, 2022
5.625
6.500
5.631
6.438
439,321
+0.74(+12.89%)
Sep 07, 2022
5.625
5.742
5.406
5.702
372,109
+0.04(+0.72%)
Sep 06, 2022
6.131
6.200
5.644
5.662
468,810
-0.54(-8.68%)
Sep 02, 2022
6.078
6.375
6.000
6.200
267,592
+0.08(+1.33%)
Sep 01, 2022
6.228
6.276
5.862
6.119
519,956
-0.26(-4.02%)
Aug 31, 2022
6.312
6.375
6.223
6.375
263,606
+0.00(+0.00%)
Aug 30, 2022
6.375
6.438
6.131
6.375
436,974
+0.00(+0.00%)
Aug 29, 2022
6.312
6.500
6.218
6.375
734,046
-0.56(-8.11%)
Aug 26, 2022
7.562
7.625
6.781
6.938
588,668
-0.56(-7.50%)
Aug 25, 2022
8.125
8.188
7.500
7.500
565,188
-0.56(-6.98%)
Aug 24, 2022
7.938
8.312
7.875
8.062
280,883
+0.19(+2.38%)
Aug 23, 2022
8.000
8.312
7.875
7.875
240,774
-0.25(-3.08%)
Aug 22, 2022
7.875
8.375
7.812
8.125
398,867
+0.00(+0.00%)
Aug 19, 2022
8.625
8.688
8.125
8.125
437,051
-0.62(-7.14%)
Aug 18, 2022
9.250
9.250
8.625
8.750
432,104
-0.38(-4.11%)
Aug 17, 2022
9.062
9.266
8.875
9.125
660,091
-0.12(-1.35%)
Aug 16, 2022
9.688
9.812
8.938
9.250
588,430
-0.69(-6.92%)
Aug 15, 2022
8.750
10.31
8.688
9.938
1,391,132
+1.19(+13.57%)
Aug 12, 2022
8.688
8.938
8.500
8.750
430,525
+0.19(+2.19%)
Aug 11, 2022
8.875
9.250
8.562
8.562
914,000
-0.25(-2.84%)
Aug 10, 2022
8.750
9.250
8.656
8.812
612,479
+0.06(+0.71%)
Aug 09, 2022
9.000
9.375
8.562
8.750
941,758
-0.75(-7.89%)
Aug 08, 2022
10.12
10.28
9.188
9.500
976,310
-0.38(-3.80%)
Aug 05, 2022
10.56
11.12
9.750
9.875
2,118,835
-1.38(-12.22%)
Aug 04, 2022
10.69
11.81
10.44
11.25
3,836,398
+0.19(+1.69%)
Aug 03, 2022
11.69
12.12
10.81
11.06
2,116,609
-0.81(-6.84%)
Aug 02, 2022
11.88
12.75
11.12
11.88
2,619,206
+0.25(+2.15%)
Aug 01, 2022
12.75
13.38
11.56
11.62
4,026,931
+1.12(+10.71%)
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%)
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
.