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
)
0.1041
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022
2.125
2.437
2.069
2.436
579,020
+0.28(+12.99%)
Dec 29, 2022
2.068
2.156
2.042
2.156
316,367
+0.07(+3.54%)
Dec 28, 2022
2.125
2.125
2.000
2.083
222,943
-0.04(-1.86%)
Dec 27, 2022
2.125
2.122
1.969
2.122
426,236
+0.05(+2.26%)
Dec 23, 2022
2.062
2.097
2.019
2.075
219,300
+0.02(+0.91%)
Dec 22, 2022
2.013
2.062
1.963
2.056
249,056
+0.04(+1.83%)
Dec 21, 2022
1.981
2.061
1.939
2.019
297,518
+0.08(+4.23%)
Dec 20, 2022
1.843
2.062
1.827
1.938
640,145
+0.12(+6.53%)
Dec 19, 2022
2.003
2.005
1.806
1.819
719,287
-0.19(-9.37%)
Dec 16, 2022
2.031
2.070
1.875
2.007
931,375
-0.02(-1.20%)
Dec 15, 2022
2.125
2.144
2.031
2.031
539,122
-0.12(-5.55%)
Dec 14, 2022
2.250
2.250
2.094
2.151
1,418,279
-0.19(-8.09%)
Dec 13, 2022
2.438
2.500
2.225
2.340
2,654,202
-0.16(-6.40%)
Dec 12, 2022
3.569
4.719
2.446
2.500
25,684,376
+0.17(+7.53%)
Dec 09, 2022
2.325
2.361
2.200
2.325
265,872
-0.02(-0.77%)
Dec 08, 2022
2.339
2.354
2.281
2.343
154,456
+0.03(+1.32%)
Dec 07, 2022
2.438
2.425
2.250
2.312
187,179
-0.12(-5.13%)
Dec 06, 2022
2.500
2.500
2.299
2.438
207,566
-0.09(-3.66%)
Dec 05, 2022
2.500
2.562
2.438
2.530
267,197
+0.07(+2.74%)
Dec 02, 2022
2.312
2.556
2.263
2.462
442,523
+0.09(+3.96%)
Dec 01, 2022
2.375
2.441
2.313
2.369
424,536
-0.04(-1.56%)
Nov 30, 2022
2.406
2.487
2.362
2.406
205,705
-0.01(-0.29%)
Nov 29, 2022
2.379
2.456
2.375
2.413
86,083
+0.01(+0.60%)
Nov 28, 2022
2.416
2.470
2.312
2.399
186,628
-0.07(-2.96%)
Nov 25, 2022
2.442
2.473
2.376
2.472
77,819
+0.07(+2.97%)
Nov 23, 2022
2.562
2.562
2.346
2.401
351,050
-0.07(-2.73%)
Nov 22, 2022
2.469
2.500
2.440
2.468
143,982
+0.03(+1.18%)
Nov 21, 2022
2.666
2.666
2.409
2.439
410,169
-0.20(-7.53%)
Nov 18, 2022
2.875
2.875
2.587
2.638
365,808
-0.17(-6.20%)
Nov 17, 2022
2.969
2.969
2.700
2.812
279,176
-0.09(-3.16%)
Nov 16, 2022
3.188
3.812
2.857
2.904
1,170,487
-0.19(-6.12%)
Nov 15, 2022
3.102
3.188
3.000
3.094
175,331
+0.03(+0.90%)
Nov 14, 2022
2.938
3.124
2.897
3.066
204,515
+0.16(+5.37%)
Nov 11, 2022
2.875
2.941
2.805
2.910
144,133
+0.14(+5.10%)
Nov 10, 2022
2.750
2.859
2.718
2.769
253,480
+0.04(+1.56%)
Nov 09, 2022
2.936
2.936
2.688
2.726
170,432
-0.13(-4.53%)
Nov 08, 2022
2.975
3.125
2.812
2.856
189,264
-0.05(-1.57%)
Nov 07, 2022
2.874
2.969
2.828
2.901
144,085
+0.09(+3.13%)
Nov 04, 2022
2.875
2.875
2.777
2.813
124,155
-0.03(-1.08%)
Nov 03, 2022
2.750
2.854
2.750
2.844
128,961
-0.00(-0.09%)
Nov 02, 2022
2.875
2.938
2.783
2.846
190,529
+0.03(+1.20%)
Nov 01, 2022
2.837
2.904
2.769
2.812
119,076
-0.01(-0.22%)
Oct 31, 2022
2.969
2.969
2.812
2.819
101,911
-0.12(-4.06%)
Oct 28, 2022
2.886
2.949
2.812
2.938
150,027
+0.06(+2.20%)
Oct 27, 2022
3.000
3.061
2.812
2.875
295,030
-0.19(-6.08%)
Oct 26, 2022
3.188
3.188
3.016
3.061
203,082
-0.06(-1.84%)
Oct 25, 2022
3.125
3.250
3.062
3.119
260,476
+0.04(+1.16%)
Oct 24, 2022
3.266
3.286
3.050
3.083
158,336
-0.17(-5.10%)
Oct 21, 2022
3.188
3.266
3.125
3.249
145,897
+0.09(+2.93%)
Oct 20, 2022
3.113
3.344
3.038
3.156
161,702
+0.01(+0.32%)
Oct 19, 2022
3.200
3.200
3.094
3.146
113,544
-0.03(-0.81%)
Oct 18, 2022
3.250
3.331
3.144
3.172
145,681
+0.00(+0.00%)
Oct 17, 2022
3.062
3.188
3.001
3.172
194,105
+0.17(+5.84%)
Oct 14, 2022
3.125
3.179
2.951
2.997
169,640
-0.08(-2.68%)
Oct 13, 2022
3.031
3.093
2.941
3.079
184,653
-0.03(-0.87%)
Oct 12, 2022
3.125
3.164
3.033
3.106
119,096
+0.02(+0.55%)
Oct 11, 2022
3.062
3.219
3.062
3.089
122,814
-0.05(-1.63%)
Oct 10, 2022
3.138
3.204
3.031
3.141
212,149
-0.08(-2.41%)
Oct 07, 2022
3.438
3.500
3.213
3.218
147,522
-0.19(-5.59%)
Oct 06, 2022
3.500
3.562
3.376
3.409
207,233
-0.16(-4.48%)
Oct 05, 2022
3.541
3.593
3.475
3.569
124,241
-0.01(-0.35%)
Oct 04, 2022
3.581
3.600
3.438
3.581
296,306
+0.14(+4.20%)
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
.