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 )

11.95 +0.52 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 11.45 12.01 11.24 11.95 375,486 +0.52(+4.55%)
Feb 13, 2025 11.50 12.42 11.43 11.43 558,182 -0.07(-0.61%)
Feb 12, 2025 11.50 12.25 11.18 11.50 581,899 -0.44(-3.69%)
Feb 11, 2025 11.74 12.21 11.21 11.94 750,646 +0.00(+0.00%)
Feb 10, 2025 12.55 12.75 11.70 11.94 1,500,512 -0.45(-3.63%)
Feb 07, 2025 13.71 18.40 12.02 12.39 10,612,453 +1.15(+10.23%)
Feb 06, 2025 14.60 15.12 10.82 11.24 2,064,503 -3.74(-24.97%)
Feb 05, 2025 14.21 18.00 13.71 14.98 2,047,843 +14.83(+9748.78%)
Feb 04, 2025 0.1753 0.1780 0.1500 0.1521 140,885,376 -0.04(-21.96%)
Feb 03, 2025 0.2270 0.2550 0.1800 0.1949 323,252,928 -0.23(-54.47%)
Jan 31, 2025 0.4100 0.4490 0.3950 0.4281 72,752,768 +0.05(+14.16%)
Jan 30, 2025 0.4400 0.4400 0.3612 0.3750 83,131,928 -0.05(-12.79%)
Jan 29, 2025 0.5157 0.5450 0.3800 0.4300 144,554,384 -0.03(-6.54%)
Jan 28, 2025 0.4432 0.5830 0.3650 0.4601 379,456,416 +0.05(+11.65%)
Jan 27, 2025 0.3911 0.4450 0.3911 0.4121 96,337,296 +0.03(+7.57%)
Jan 24, 2025 0.3493 0.4200 0.3410 0.3831 185,588,240 +0.06(+16.98%)
Jan 23, 2025 0.3055 0.3734 0.3000 0.3275 153,217,648 +0.01(+2.66%)
Jan 22, 2025 0.2410 0.3325 0.2375 0.3190 227,402,752 +0.08(+33.53%)
Jan 21, 2025 0.2355 0.2389 0.2222 0.2389 36,483,048 +0.00(+1.44%)
Jan 17, 2025 0.2300 0.2456 0.2206 0.2355 39,910,284 +0.00(+0.21%)
Jan 16, 2025 0.2600 0.2600 0.2320 0.2350 59,002,956 +0.00(+1.16%)
Jan 15, 2025 0.2270 0.2380 0.2160 0.2323 67,002,576 +0.01(+2.29%)
Jan 14, 2025 0.2555 0.2600 0.2250 0.2271 47,999,784 -0.03(-11.43%)
Jan 13, 2025 0.2775 0.2875 0.2450 0.2564 53,731,896 -0.02(-8.00%)
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 77,856,576 -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(+9.88%)
Dec 19, 2024 0.3600 0.7200 0.3200 0.5566 694,304,256 +0.19(+52.58%)
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 1,007,663,168 -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 21,607,036 -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%)
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.