$2.47 -0.02 (%) Tonix Pharmaceuticals Holding Corp - NASDAQ

Aug. 30, 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
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
7/13/20162.122.152.002.04377,309
7/12/20162.142.171.952.12238,319
7/11/20162.192.192.122.12189,465
7/8/20162.152.202.122.16346,142
7/7/20162.072.142.072.13160,007
7/6/20162.052.102.042.06135,936
7/5/20162.072.152.032.04660,602
7/1/20162.012.081.992.02668,137
6/30/20162.132.141.961.99716,384
6/29/20162.122.172.022.11285,485
6/28/20161.992.131.992.09302,498
6/27/20162.062.061.901.96423,620
6/24/20162.082.161.972.05493,858
6/23/20162.122.242.022.15913,240
6/22/20162.062.151.962.07799,971
6/21/20161.962.181.872.051,540,915
6/20/20161.972.031.841.94497,385
6/17/20162.002.001.931.97486,157
6/16/20162.002.061.941.972,278,583
6/15/20162.552.652.422.46258,188
6/14/20162.492.592.382.53183,086
6/13/20162.432.592.412.49248,065
6/10/20162.532.552.362.40316,362
6/9/20162.752.822.442.56390,572
6/8/20162.742.792.652.76135,312
6/7/20162.922.952.702.84232,956
6/6/20162.612.852.542.83414,788
6/3/20162.532.612.402.54267,537
6/2/20162.602.692.482.55802,954
6/1/20162.432.492.342.44239,955
5/31/20162.342.482.292.44643,170
5/27/20162.352.382.252.29299,097
5/26/20162.342.402.222.35396,132
5/25/20162.292.352.222.25468,399
5/24/20162.402.402.212.26480,323
5/23/20162.342.552.342.37362,063
5/20/20162.702.752.252.331,169,422
5/19/20163.633.772.402.475,337,608
5/18/20162.863.132.862.90204,961
5/17/20162.782.912.662.86205,603
5/16/20162.652.752.552.74183,195
5/13/20162.352.682.332.63219,969
5/12/20162.312.372.272.33150,715
5/11/20162.222.272.172.27117,623
5/10/20162.182.322.152.19125,844
5/9/20161.952.231.952.17188,655
5/6/20162.312.351.851.94311,470
5/5/20162.382.482.282.31128,770
5/4/20162.502.512.342.3984,300
5/3/20162.532.642.512.5437,743
5/2/20162.662.682.432.5378,543
4/29/20162.682.692.452.5274,451
4/28/20162.652.762.522.7072,449
4/27/20162.752.832.642.6484,395
4/26/20162.902.902.662.76135,321
4/25/20162.882.912.782.8679,865
4/22/20162.822.882.802.8338,679
4/21/20162.812.872.792.8365,715
4/20/20162.852.902.772.7977,533
4/19/20162.892.922.762.85118,880
4/18/20162.772.882.762.85113,763
4/15/20162.722.852.672.81161,211
4/14/20162.522.812.492.72154,161
4/13/20162.492.562.452.5270,249
4/12/20162.542.582.412.47114,129
4/11/20162.572.662.502.5369,471
  • Showing 1-100 of 1,157 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center