$3.93 -0.49 (%) Tonix Pharmaceuticals Holding Corp - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNXP historical data

Date Open High Low Close Volume
2/8/20164.374.383.753.93303,042
2/5/20164.464.544.354.4250,578
2/4/20164.454.634.384.5051,532
2/3/20164.724.724.344.4477,714
2/2/20164.824.824.564.6965,989
2/1/20164.834.984.524.9484,047
1/29/20164.784.884.424.84107,822
1/28/20165.035.164.574.68148,846
1/27/20165.265.284.904.9356,146
1/26/20165.175.404.915.2668,872
1/25/20165.075.374.995.1775,451
1/22/20165.065.204.935.1173,605
1/21/20164.895.184.704.94144,669
1/20/20164.544.914.104.88307,302
1/19/20165.055.234.574.64199,028
1/15/20164.955.084.545.00187,667
1/14/20165.125.394.035.10587,413
1/13/20166.016.035.025.04354,367
1/12/20166.036.255.515.97319,165
1/11/20166.716.815.895.99339,216
1/8/20166.797.036.446.65130,649
1/7/20167.247.246.576.72153,794
1/6/20167.537.577.257.40156,364
1/5/20167.707.957.507.6489,420
1/4/20167.547.787.397.62100,798
12/31/20157.687.707.497.6763,308
12/30/20157.377.837.377.67172,105
12/29/20157.157.847.157.79183,507
12/28/20157.207.356.907.13142,611
12/24/20156.927.296.897.2052,086
12/23/20156.706.986.566.93131,198
12/22/20156.586.796.456.58123,805
12/21/20156.526.876.526.5999,695
12/18/20156.426.796.276.51170,892
12/17/20156.756.926.406.47181,505
12/16/20156.997.116.686.75101,897
12/15/20157.007.346.816.96184,772
12/14/20156.686.826.356.64117,927
12/11/20156.877.116.706.7198,404
12/10/20156.967.036.886.9737,413
12/9/20156.977.156.886.9885,192
12/8/20156.967.176.897.0381,880
12/7/20156.846.996.596.9597,793
12/4/20156.956.986.616.8158,294
12/3/20157.257.296.956.9745,576
12/2/20157.167.297.137.2447,140
12/1/20157.167.387.137.2337,384
11/30/20157.197.387.037.25110,263
11/27/20157.047.276.987.2639,488
11/25/20156.707.126.707.0752,238
11/24/20156.556.736.556.7132,398
11/23/20156.556.806.466.5973,872
11/20/20156.446.596.316.5665,846
11/19/20156.556.736.446.4578,901
11/18/20156.506.676.206.5855,272
11/17/20156.466.576.336.4789,643
11/16/20156.696.696.436.4861,307
11/13/20156.116.856.076.66136,195
11/12/20156.406.556.056.1391,722
11/11/20156.616.616.306.4066,343
11/10/20156.736.766.476.6261,137
11/9/20157.007.086.606.7391,007
11/6/20156.897.186.687.0660,231
11/5/20157.297.296.766.8476,467
11/4/20157.237.457.187.2278,242
11/3/20157.177.277.027.09194,075
11/2/20156.607.356.607.14172,902
10/30/20156.496.846.406.6043,774
10/29/20156.566.676.416.4934,942
10/28/20156.606.906.496.56130,090
10/27/20156.506.716.446.51327,359
10/26/20156.566.626.406.5123,669
10/23/20156.506.606.436.5548,484
10/22/20156.616.616.356.4647,606
10/21/20156.876.876.426.57134,699
10/20/20157.187.346.746.90104,611
10/19/20157.067.386.977.1644,263
10/16/20157.337.497.057.0859,102
10/15/20156.837.476.657.36156,934
10/14/20156.416.796.386.7684,681
10/13/20157.127.126.326.37110,179
10/12/20156.987.156.757.1183,111
10/9/20157.027.086.606.99104,540
10/8/20157.057.146.906.98104,986
10/7/20156.617.046.527.04119,258
10/6/20156.346.776.246.62164,369
10/5/20155.986.425.986.41162,358
10/2/20155.365.995.185.94166,180
10/1/20155.546.035.055.35337,349
9/30/20155.555.705.145.29266,852
9/29/20155.916.025.405.44142,349
9/28/20156.196.195.665.79243,425
9/25/20156.506.566.106.19111,036
9/24/20156.456.696.276.47101,201
9/23/20156.956.956.436.50119,976
9/22/20157.267.426.806.90245,718
9/21/20157.757.757.267.3873,191
9/18/20157.317.757.267.67455,052
9/17/20157.307.487.167.39102,783
9/16/20157.267.367.157.2981,658
  • Showing 1-100 of 1,015 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center