Tonix Pharmaceuticals Holding Corp $9.91

down -0.12


21/4/2014 11:16 AM  |  : TNXP  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNXP historical data

Date Open High Low Close Volume
4/17/20149.9810.259.5310.0348,043
4/16/201410.0310.449.839.9747,086
4/15/20149.5510.049.359.9193,261
4/14/201410.0010.469.459.5793,123
4/11/201410.3810.419.819.9469,301
4/10/201411.1111.1110.0310.42117,320
4/9/201411.3211.3310.8811.1397,649
4/8/201411.2411.6211.2011.43139,578
4/7/201411.5011.9311.0511.18119,603
4/4/201411.5411.6511.0511.5479,404
4/3/201411.8411.8411.2111.45137,892
4/2/201411.6111.7511.3311.70102,315
4/1/201410.4111.8310.2411.56240,156
3/31/201410.4010.6910.2010.4195,835
3/28/20149.5410.489.2910.40192,183
3/27/201410.6610.669.1510.04936,281
3/26/201410.5010.8110.1710.64106,644
3/25/201411.1211.1210.2510.32142,954
3/24/201411.4211.4210.3611.13194,862
3/21/201411.6511.7211.3011.4382,103
3/20/201411.7112.1511.4111.55143,564
3/19/201412.0712.6211.8211.82102,182
3/18/201411.8012.2411.8012.1588,591
3/17/201412.4012.4011.8011.80129,780
3/14/201411.9112.4011.5812.4090,079
3/13/201411.9512.6511.4711.95336,165
3/12/201412.5613.0011.4911.83345,410
3/11/201413.1213.3612.2112.56120,326
3/10/201413.4513.7413.0013.24101,327
3/7/201413.4713.8113.2613.5684,456
3/6/201414.0014.1913.3113.44121,758
3/5/201413.7913.9913.5613.9449,442
3/4/201413.9114.1213.6913.83142,238
3/3/201413.4814.2013.1213.74205,818
2/28/201414.1414.4313.5813.63193,065
2/27/201414.2714.5014.0314.20109,270
2/26/201414.8715.0014.2014.24132,769
2/25/201414.8015.0314.3514.8798,790
2/24/201415.1315.4614.7214.79226,724
2/21/201414.7015.1714.5414.98215,958
2/20/201413.9314.7813.5814.63203,578
2/19/201414.0914.5213.5513.80157,821
2/18/201413.8514.6113.5014.15150,046
2/14/201414.0514.3213.5013.7375,304
2/13/201413.7014.1613.7014.04126,320
2/12/201414.8015.0613.7013.71324,647
2/11/201415.3015.8814.6014.71230,903
2/10/201414.5415.3714.5015.21223,802
2/7/201413.7515.2613.5614.87286,857
2/6/201414.0714.0713.4413.63116,593
2/5/201413.5514.0213.2513.79144,097
2/4/201413.0514.3113.0114.04247,267
2/3/201413.9214.0012.5813.11772,524
1/31/201414.4314.7613.8713.98618,535
1/30/201414.9015.2414.6014.73196,021
1/29/201415.0015.4814.6714.78207,439
1/28/201414.8715.6614.7515.24361,335
1/27/201415.5315.6814.0014.80710,607
1/24/201416.4616.7515.3115.681,598,410
1/23/201417.6117.9416.2616.40513,345
1/22/201418.6119.8817.2517.86603,195
1/21/201416.3318.6016.1418.24568,253
1/17/201417.3117.3115.2515.45394,033
1/16/201416.5716.5715.8016.10167,903
1/15/201416.6517.0315.7516.29313,617
1/14/201418.1718.9715.3316.66999,768
1/13/201417.9121.0017.1018.67661,951
1/10/201417.7218.2016.6617.92589,117
1/9/201414.5117.2414.5116.75453,874
1/8/201413.4015.4913.1514.43378,014
1/7/201412.9113.5012.8713.22156,174
1/6/201412.9913.9512.5113.19353,307
1/3/201411.2313.3011.2312.82443,280
1/2/201410.3811.7510.2411.48344,390
12/31/201310.5910.6410.0610.3146,594
12/30/201310.6710.7510.0010.4761,586
12/27/201311.0011.359.0410.67281,763
12/26/201310.2011.209.8811.04530,543
12/24/20139.2710.209.2610.00270,918
12/23/20139.059.298.909.15100,018
12/20/20138.929.248.658.85238,557
12/19/20138.648.758.428.74140,705
12/18/20138.828.988.308.59162,751
12/17/20139.119.218.788.99132,579
12/16/20139.459.658.769.10323,308
12/13/20137.918.787.708.59394,004
12/12/20138.018.137.457.50231,073
12/11/20139.059.177.508.18504,376
12/10/20139.239.508.559.03412,594
12/9/20139.1410.728.609.231,235,630
12/6/20137.039.607.009.05431,078
12/5/20137.657.906.916.93592,232
12/4/20136.318.906.067.611,569,990
12/3/20135.896.285.855.85422,266
12/2/20135.456.105.395.88558,397
11/29/20135.255.455.205.4576,824
11/27/20135.245.405.015.25166,355
11/26/20134.855.184.645.16391,889
11/25/20134.495.004.404.93261,749
11/22/20134.244.384.244.3127,584
Trading Center