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 (%)
May 31, 2023
1.630
1.810
1.620
1.790
237,119
+0.16(+9.82%)
May 30, 2023
1.680
1.760
1.620
1.630
396,371
-0.04(-2.40%)
May 26, 2023
1.700
1.710
1.650
1.670
293,477
-0.03(-1.76%)
May 25, 2023
1.750
1.768
1.700
1.700
278,440
-0.08(-4.49%)
May 24, 2023
1.770
1.800
1.740
1.780
246,367
+0.01(+0.56%)
May 23, 2023
1.900
2.050
1.770
1.770
695,416
-0.11(-5.85%)
May 22, 2023
1.840
1.900
1.800
1.880
350,165
+0.04(+2.17%)
May 19, 2023
1.830
1.860
1.810
1.840
239,455
-0.02(-1.08%)
May 18, 2023
1.880
1.889
1.820
1.860
263,698
-0.03(-1.59%)
May 17, 2023
1.910
2.125
1.850
1.890
605,404
-0.02(-1.05%)
May 16, 2023
1.880
1.970
1.820
1.910
289,046
-0.01(-0.52%)
May 15, 2023
1.930
2.030
1.850
1.920
350,717
-0.01(-0.52%)
May 12, 2023
1.790
1.950
1.770
1.930
288,838
+0.14(+7.82%)
May 11, 2023
1.900
1.930
1.757
1.790
447,366
-0.13(-6.77%)
May 10, 2023
2.060
2.240
1.880
1.920
816,760
-0.28(-12.60%)
May 09, 2023
3.174
3.174
2.012
2.197
1,105,538
-0.98(-30.93%)
May 08, 2023
3.259
3.312
3.005
3.181
173,138
-0.04(-1.18%)
May 05, 2023
3.229
3.312
3.158
3.219
90,438
+0.00(+0.02%)
May 04, 2023
3.062
3.312
3.062
3.218
113,223
+0.16(+5.08%)
May 03, 2023
2.938
3.124
2.875
3.062
73,916
+0.08(+2.53%)
May 02, 2023
3.006
3.050
2.841
2.987
84,456
-0.01(-0.44%)
May 01, 2023
3.250
3.258
3.000
3.000
169,260
-0.25(-7.69%)
Apr 28, 2023
2.902
3.311
2.816
3.250
299,226
+0.39(+13.79%)
Apr 27, 2023
2.812
2.869
2.750
2.856
88,649
+0.12(+4.46%)
Apr 26, 2023
2.889
2.938
2.625
2.734
115,243
-0.14(-4.95%)
Apr 25, 2023
2.938
2.999
2.875
2.877
57,159
-0.07(-2.27%)
Apr 24, 2023
3.062
3.062
2.944
2.944
66,714
-0.03(-0.86%)
Apr 21, 2023
3.118
3.125
2.969
2.969
103,183
-0.09(-2.94%)
Apr 20, 2023
3.125
3.206
3.001
3.059
100,810
-0.15(-4.58%)
Apr 19, 2023
3.250
3.296
3.126
3.206
59,384
+0.00(+0.02%)
Apr 18, 2023
3.125
3.237
3.112
3.206
110,447
+0.01(+0.37%)
Apr 17, 2023
3.228
3.343
2.938
3.194
283,595
-0.02(-0.60%)
Apr 14, 2023
3.438
3.438
3.189
3.213
167,603
-0.13(-3.78%)
Apr 13, 2023
3.450
3.562
3.259
3.339
195,822
-0.14(-3.90%)
Apr 12, 2023
3.634
3.688
3.469
3.475
69,087
-0.15(-4.17%)
Apr 11, 2023
3.599
3.677
3.538
3.626
64,780
+0.03(+0.75%)
Apr 10, 2023
3.562
3.688
3.526
3.599
59,306
-0.09(-2.39%)
Apr 06, 2023
3.688
3.750
3.625
3.688
52,007
+0.02(+0.43%)
Apr 05, 2023
3.529
3.719
3.514
3.672
70,332
+0.14(+3.96%)
Apr 04, 2023
3.652
3.671
3.501
3.532
83,513
-0.08(-2.13%)
Apr 03, 2023
3.664
3.799
3.569
3.609
68,990
-0.09(-2.32%)
Mar 31, 2023
4.000
4.000
3.637
3.694
130,645
-0.15(-3.89%)
Mar 30, 2023
3.938
3.997
3.688
3.844
172,646
+0.17(+4.77%)
Mar 29, 2023
3.562
3.719
3.569
3.669
68,864
+0.11(+3.00%)
Mar 28, 2023
3.452
3.612
3.451
3.562
62,481
+0.06(+1.77%)
Mar 27, 2023
3.688
3.750
3.444
3.500
66,674
-0.11(-2.98%)
Mar 24, 2023
3.562
3.687
3.506
3.607
57,557
+0.05(+1.51%)
Mar 23, 2023
3.906
3.938
3.438
3.554
211,998
-0.32(-8.29%)
Mar 22, 2023
3.665
3.938
3.656
3.875
134,904
+0.22(+5.89%)
Mar 21, 2023
3.688
3.812
3.659
3.659
140,611
+0.00(+0.00%)
Mar 20, 2023
3.875
3.875
3.659
3.659
76,432
-0.11(-2.90%)
Mar 17, 2023
3.750
3.856
3.688
3.769
94,069
+0.02(+0.60%)
Mar 16, 2023
3.594
3.775
3.550
3.746
134,483
+0.23(+6.64%)
Mar 15, 2023
3.844
4.000
3.500
3.513
397,068
-0.72(-17.07%)
Mar 14, 2023
4.375
4.499
4.032
4.236
143,510
-0.17(-3.83%)
Mar 13, 2023
3.875
4.500
3.860
4.405
285,715
+0.51(+13.08%)
Mar 10, 2023
4.100
4.100
3.812
3.896
141,247
-0.15(-3.68%)
Mar 09, 2023
4.062
4.125
3.969
4.044
74,102
+0.01(+0.33%)
Mar 08, 2023
3.959
4.186
3.891
4.031
115,209
+0.05(+1.34%)
Mar 07, 2023
4.375
4.509
3.938
3.978
363,111
-0.46(-10.35%)
Mar 06, 2023
4.625
4.844
4.250
4.438
558,716
-0.22(-4.69%)
Mar 03, 2023
4.438
4.937
4.312
4.656
259,629
+0.22(+4.92%)
Mar 02, 2023
4.438
4.440
4.188
4.438
74,960
-0.07(-1.50%)
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
.