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 )

0.2787 +0.0227 (+8.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 0.2620 0.2798 0.2561 0.2787 57,478,432 +0.02(+8.87%)
Jan 08, 2025 0.3051 0.3070 0.2560 0.2560 74,145,848 -0.03(-11.14%)
Jan 07, 2025 0.3048 0.3048 0.2826 0.2881 57,136,272 -0.02(-7.81%)
Jan 06, 2025 0.3269 0.3439 0.3068 0.3125 84,024,552 +0.00(+0.81%)
Jan 03, 2025 0.3089 0.3684 0.2911 0.3100 108,532,352 -0.00(-1.27%)
Jan 02, 2025 0.3400 0.3400 0.3110 0.3140 58,648,308 -0.02(-4.79%)
Dec 31, 2024 0.3298 0 -0.03(-8.41%)
Dec 30, 2024 0.3417 0.4250 0.3100 0.3601 132,711,000 +0.02(+6.66%)
Dec 27, 2024 0.3500 0.3547 0.3134 0.3376 75,845,424 -0.03(-8.76%)
Dec 26, 2024 0.3848 0.3919 0.3500 0.3700 77,856,568 -0.02(-3.97%)
Dec 24, 2024 0.4099 0.4340 0.3701 0.3853 78,251,104 -0.02(-4.42%)
Dec 23, 2024 0.4990 0.5297 0.3960 0.4031 193,367,136 -0.21(-34.09%)
Dec 20, 2024 0.5619 0.6999 0.5348 0.6116 293,221,888 +0.06(+10.90%)
Dec 19, 2024 0.3600 0.7200 0.3200 0.5515 686,144,128 +0.19(+51.18%)
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 1,007,662,080 -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 21,545,218 -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 660,929,216 +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%)
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.