$8.21 -0.10 (%) Tonix Pharmaceuticals Holding Corp - NASDAQ

Aug. 4, 2015 | 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
8/4/20158.268.488.178.21119,131
8/3/20158.388.688.158.31181,863
7/31/20158.168.568.018.43145,078
7/30/20158.048.287.908.15178,134
7/29/20158.088.337.868.08211,630
7/28/20158.058.957.848.08160,388
7/27/20158.228.227.878.02292,779
7/24/20158.568.708.088.14223,274
7/23/20159.049.288.528.62227,383
7/22/20159.409.899.009.04531,856
7/21/20158.659.508.489.38785,995
7/20/20158.628.888.318.70369,152
7/17/20158.118.737.948.66511,463
7/16/20157.808.057.738.00331,321
7/15/20157.487.847.487.81737,875
7/14/20157.607.707.447.472,501,855
7/13/20158.158.598.158.24234,021
7/10/20158.658.658.118.22204,306
7/9/20158.708.798.388.58160,959
7/8/20158.939.438.478.58185,299
7/7/20159.109.118.868.92106,045
7/6/20159.259.508.919.14157,077
7/2/20158.759.228.759.1974,077
7/1/20159.059.488.738.80173,684
6/30/20158.508.998.398.97120,014
6/29/20159.189.198.468.50332,144
6/26/20159.389.589.179.34195,939
6/25/20159.9710.009.329.52241,849
6/24/201510.2010.209.9010.00316,732
6/23/201510.5410.7210.1010.15242,811
6/22/201510.2510.729.8810.50399,395
6/19/201510.2110.299.6510.08290,420
6/18/201510.3610.409.9210.28441,165
6/17/20159.9710.459.6710.40798,097
6/16/20159.199.958.999.90674,395
6/15/20158.909.348.689.26607,927
6/12/20158.609.338.408.821,011,642
6/11/20158.758.757.118.15731,736
6/10/20158.408.758.188.44414,496
6/9/20158.168.608.138.40428,292
6/8/20157.718.207.718.15249,069
6/5/20157.857.957.687.76208,968
6/4/20157.387.837.277.80285,105
6/3/20157.017.466.857.33149,814
6/2/20157.007.276.667.1095,120
6/1/20157.307.326.916.99152,073
5/29/20157.267.286.877.25162,697
5/28/20157.177.337.107.20133,974
5/27/20157.017.336.917.18159,387
5/26/20156.607.206.606.95443,298
5/22/20156.516.806.436.64160,145
5/21/20156.326.746.326.45156,632
5/20/20156.176.406.176.3265,915
5/19/20156.316.406.096.2147,499
5/18/20156.286.406.256.2639,980
5/15/20156.316.456.226.3526,503
5/14/20156.196.476.076.3443,365
5/13/20156.456.456.146.1955,019
5/12/20156.236.386.146.1759,541
5/11/20156.106.406.066.3067,521
5/8/20156.086.186.006.0634,584
5/7/20156.156.215.976.0973,882
5/6/20156.136.135.886.0046,837
5/5/20156.036.285.946.03131,406
5/4/20156.096.206.046.0421,554
5/1/20156.166.205.956.1059,866
4/30/20156.166.436.016.15125,256
4/29/20156.316.466.116.2073,281
4/28/20156.206.416.056.3246,311
4/27/20156.566.566.066.1784,069
4/24/20156.656.846.516.52106,516
4/23/20156.756.906.526.6791,656
4/22/20156.576.806.566.73112,687
4/21/20156.686.756.456.52372,025
4/20/20156.246.416.106.1664,353
4/17/20156.206.276.076.2064,419
4/16/20156.296.306.116.2369,650
4/15/20156.186.406.186.2530,968
4/14/20156.186.296.176.2128,147
4/13/20156.226.476.146.1580,132
4/10/20156.116.236.096.1946,441
4/9/20156.086.196.076.1331,120
4/8/20156.106.206.046.0431,312
4/7/20156.076.256.046.1069,916
4/6/20156.046.156.006.0452,702
4/2/20156.136.135.896.0775,284
4/1/20156.346.815.886.15130,673
3/31/20156.266.496.096.3258,784
3/30/20156.216.296.216.2737,525
3/27/20156.096.226.096.1223,948
3/26/20156.256.276.066.0656,355
3/25/20156.526.546.256.27100,515
3/24/20156.666.806.516.6627,646
3/23/20156.526.756.316.6750,792
3/20/20156.757.026.486.5479,799
3/19/20156.706.816.616.6743,606
3/18/20156.696.846.556.6826,525
3/17/20156.837.016.586.7447,981
3/16/20157.187.186.796.88123,705
3/13/20157.217.217.007.1059,645
  • Showing 1-100 of 886 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!