$6.64 +0.19 (%) Tonix Pharmaceuticals Holding Corp - NASDAQ

May. 22, 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
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
3/12/20157.297.457.007.12106,122
3/11/20157.007.256.817.16146,728
3/10/20156.907.086.516.99179,061
3/9/20156.437.026.416.95226,731
3/6/20156.456.866.336.41153,360
3/5/20156.486.656.306.31124,987
3/4/20156.006.586.006.39164,565
3/3/20155.956.105.896.0592,370
3/2/20155.935.995.855.9251,891
2/27/20156.046.115.875.9565,122
2/26/20156.156.226.006.0090,115
2/25/20156.076.286.006.2447,341
2/24/20156.256.256.066.1052,231
2/23/20156.226.306.036.2970,053
2/20/20156.306.396.156.25112,354
2/19/20156.186.306.126.27150,171
2/18/20155.986.235.776.11294,711
2/17/20155.925.985.755.85140,179
2/13/20155.805.865.755.7884,935
2/12/20155.955.955.755.80128,932
2/11/20155.875.895.755.7889,232
2/10/20155.936.055.635.79325,919
2/9/20155.805.855.615.73183,408
2/6/20155.855.925.695.76103,330
2/5/20155.905.955.805.81258,275
2/4/20156.156.205.845.911,618,019
2/3/20155.886.245.886.0670,235
2/2/20156.006.075.825.9369,252
1/30/20156.206.206.036.0332,723
1/29/20156.346.596.196.2479,269
1/28/20156.756.846.266.31122,583
1/27/20156.446.926.286.7452,098
1/26/20156.256.486.196.4328,322
1/23/20156.466.636.126.2032,865
1/22/20156.616.616.266.3828,885
1/21/20156.766.766.606.6430,301
1/20/20156.986.996.546.9127,378
1/16/20156.946.946.606.8819,086
1/15/20157.277.606.706.9173,213
1/14/20157.637.707.227.2746,984
1/13/20158.178.177.497.8069,049
1/12/20158.318.658.058.2064,474
1/9/20158.008.357.708.28142,567
1/8/20157.648.097.538.02138,235
1/7/20157.507.687.107.59116,489
1/6/20157.577.706.857.40496,844
1/5/20155.916.055.855.8563,966
1/2/20155.845.995.755.9256,241
12/31/20146.006.055.755.84106,948
12/30/20146.216.655.856.0489,704
  • Showing 1-100 of 836 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center