$0.37 0.00 (%) Tonix Pharmaceuticals Holding Corp - NASDAQ

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNXP historical data

Date Open High Low Close Volume
12/2/20160.380.390.360.37592,575
12/1/20160.400.400.370.37655,406
11/30/20160.390.400.380.381,006,951
11/29/20160.440.480.370.402,836,489
11/28/20160.400.430.350.433,947,972
11/25/20160.400.410.380.40572,481
11/23/20160.410.420.370.381,095,833
11/22/20160.410.420.370.38774,439
11/21/20160.420.440.400.40695,933
11/18/20160.410.440.410.42921,186
11/17/20160.420.430.410.41329,671
11/16/20160.420.430.400.42351,723
11/15/20160.440.450.410.42456,865
11/14/20160.430.470.430.44321,888
11/11/20160.470.480.440.44525,138
11/10/20160.460.460.440.46751,283
11/9/20160.430.450.410.44346,325
11/8/20160.450.490.430.44912,231
11/7/20160.440.470.440.45333,960
11/4/20160.420.500.420.441,356,666
11/3/20160.440.450.400.43657,420
11/2/20160.430.440.400.43715,773
11/1/20160.440.450.430.43498,409
10/31/20160.450.460.430.45295,145
10/28/20160.470.470.420.451,111,930
10/27/20160.460.490.450.45911,131
10/26/20160.500.520.460.464,255,659
10/25/20160.680.680.620.621,215,460
10/24/20160.650.690.650.65322,825
10/21/20160.700.700.640.67511,024
10/20/20160.640.710.640.691,328,875
10/19/20160.640.660.640.64240,672
10/18/20160.610.660.610.64452,097
10/17/20160.650.650.610.63445,253
10/14/20160.650.660.620.65333,886
10/13/20160.610.690.610.641,030,640
10/12/20160.640.650.620.63447,738
10/11/20160.610.650.600.64562,931
10/10/20160.650.660.600.621,544,568
10/7/20160.690.700.650.661,244,298
10/6/20160.750.750.690.691,706,007
10/5/20160.760.770.710.75732,177
10/4/20160.700.850.700.773,819,481
10/3/20160.700.710.690.70465,827
9/30/20160.700.710.700.70526,614
9/29/20160.700.710.700.70505,435
9/28/20160.700.720.690.70779,846
9/27/20160.710.720.690.70783,003
9/26/20160.700.720.690.70711,062
9/23/20160.710.720.700.70955,248
9/22/20160.730.740.690.711,315,029
9/21/20160.710.730.710.721,087,462
9/20/20160.730.740.690.701,830,789
9/19/20160.750.750.700.711,807,692
9/16/20160.750.770.730.741,259,181
9/15/20160.810.810.750.751,522,699
9/14/20160.800.810.760.791,317,774
9/13/20160.800.860.750.774,602,051
9/12/20160.790.790.750.78822,010
9/9/20160.820.820.760.781,186,499
9/8/20160.870.880.790.792,288,986
9/7/20160.940.960.850.873,566,055
9/6/20161.021.080.900.929,556,054
9/2/20162.382.382.062.181,089,891
9/1/20162.302.492.252.36989,104
8/31/20162.452.482.232.28587,632
8/30/20162.512.562.382.47326,563
8/29/20162.752.752.452.491,455,233
8/26/20162.452.512.352.44286,785
8/25/20162.512.602.352.45480,379
8/24/20162.742.752.452.51502,447
8/23/20162.712.802.632.69458,178
8/22/20162.492.752.442.72991,174
8/19/20162.462.502.452.47166,107
8/18/20162.592.642.432.50352,430
8/17/20162.512.582.462.57243,001
8/16/20162.522.542.412.51298,595
8/15/20162.652.752.412.50632,253
8/12/20162.232.582.202.56932,178
8/11/20162.252.262.172.25173,030
8/10/20162.272.302.182.26386,654
8/9/20162.242.292.172.27371,103
8/8/20162.102.302.082.281,231,469
8/5/20162.022.092.012.07209,347
8/4/20162.102.101.982.03251,248
8/3/20162.022.131.992.07235,593
8/2/20162.072.081.952.03233,484
8/1/20162.102.102.022.05161,847
7/29/20162.022.092.002.07171,893
7/28/20162.052.102.022.04106,085
7/27/20161.982.101.972.06213,702
7/26/20162.002.011.921.95204,875
7/25/20161.972.021.921.95137,889
7/22/20161.962.011.922.00149,651
7/21/20162.032.071.961.96246,025
7/20/20162.002.081.962.01128,739
7/19/20162.092.101.961.98209,201
7/18/20162.052.102.012.08155,607
7/15/20162.022.101.982.04172,357
7/14/20162.052.092.002.01243,414
  • Showing 1-100 of 1,221 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center