Tonix Pharmaceuticals Holding Corp $14.25

down -0.21


28/8/2014 10:59 AM  |  NASDAQ : TNXP  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNXP historical data

Date Open High Low Close Volume
8/27/201414.2514.9414.1714.4680,550
8/26/201414.5015.2114.1714.25191,420
8/25/201413.8514.7313.8014.55203,321
8/22/201413.9014.1813.7713.8377,775
8/21/201413.8113.9513.6513.8645,313
8/20/201413.9514.1513.8113.8284,682
8/19/201413.9114.2413.9013.9941,118
8/18/201414.2214.3413.8013.9666,593
8/15/201414.2414.5013.0814.09163,759
8/14/201414.0014.7513.9714.17110,671
8/13/201413.9014.1513.8013.9164,875
8/12/201413.9714.0013.4113.85121,222
8/11/201413.9914.6113.3413.60258,184
8/8/201412.1813.3812.1813.23142,084
8/7/201411.9512.2611.9512.10156,563
8/6/201411.9112.1011.9111.9550,931
8/5/201411.9112.2911.7511.91146,623
8/4/201411.5511.9511.2711.8380,597
8/1/201411.5711.6911.2611.5927,338
7/31/201411.5711.5711.2111.5127,687
7/30/201411.1211.7911.1211.6166,102
7/29/201411.0411.2010.8110.9986,187
7/28/201411.4411.4411.0311.0440,490
7/25/201411.3311.3911.1111.3049,978
7/24/201411.5311.7311.3111.3837,108
7/23/201411.6711.6711.2911.5038,218
7/22/201411.3411.7111.3411.6036,297
7/21/201411.2811.3411.1311.3156,901
7/18/201411.1811.5011.0011.3048,691
7/17/201411.6611.7411.0411.15102,042
7/16/201411.8211.8211.6311.7144,737
7/15/201411.8511.8511.6411.7934,649
7/14/201411.9012.1811.8011.9170,824
7/11/201411.9012.0011.7311.90230,331
7/10/201412.0212.7311.6912.5257,763
7/9/201412.8113.6012.2912.37114,735
7/8/201413.6113.6712.5312.83200,385
7/7/201414.2114.2613.5113.6499,331
7/3/201413.7914.4113.4414.0965,101
7/2/201413.9914.4813.5013.80160,650
7/1/201414.5015.0413.5413.98165,567
6/30/201413.6114.4313.6114.35139,509
6/27/201413.1113.8013.0813.70164,293
6/26/201412.8913.3012.4613.1870,243
6/25/201413.3713.7212.8312.94112,482
6/24/201413.2113.7213.0813.36121,942
6/23/201412.4813.7712.4513.11249,836
6/20/201411.3112.5911.3112.42275,367
6/19/201411.3111.3211.0811.1315,017
6/18/201411.1011.3611.0011.2323,485
6/17/201411.0711.5911.0111.0678,712
6/16/201411.0711.4611.0211.3029,537
6/13/201410.9611.2410.9011.1042,362
6/12/201410.6711.1910.6710.98100,962
6/11/201410.4011.0010.3210.6076,337
6/10/201410.5311.0010.0510.70107,474
6/9/201410.6810.8710.3610.3932,836
6/6/201410.4610.7210.4610.6638,596
6/5/201410.6011.1210.4010.4753,718
6/4/20149.9410.939.9410.70157,660
6/3/20149.4710.009.349.89155,090
6/2/20149.469.649.289.5081,053
5/30/20149.959.959.349.4698,967
5/29/201410.1410.369.839.9474,932
5/28/20149.4110.259.259.96151,742
5/27/20148.929.428.889.3499,440
5/23/20148.618.928.538.9056,439
5/22/20148.548.768.488.5651,319
5/21/20148.598.818.528.5351,431
5/20/20148.929.058.468.5778,684
5/19/20148.428.988.428.87120,087
5/16/20148.248.708.248.4530,278
5/15/20148.288.548.208.2649,097
5/14/20148.508.798.408.5074,566
5/13/20148.609.188.438.5052,988
5/12/20148.459.278.458.65136,524
5/9/20148.528.758.148.3197,379
5/8/20148.969.008.418.52208,052
5/7/20149.449.449.039.10110,393
5/6/20149.639.809.499.5482,269
5/5/20149.559.829.459.6345,301
5/2/20149.829.939.509.5846,312
5/1/20149.709.829.509.7566,483
4/30/20149.439.899.139.7366,170
4/29/20149.069.619.049.5064,736
4/28/20149.489.669.069.1190,862
4/25/20149.859.989.409.4273,995
4/24/201410.1710.179.759.7859,313
4/23/201410.1510.159.8410.0239,422
4/22/20149.7910.259.7910.0986,012
4/21/201410.0110.059.709.8268,769
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
Trading Center