$7.65 -0.35 (%) Tonix Pharmaceuticals Holding Corp - NASDAQ

Oct. 31, 2014 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNXP historical data

Date Open High Low Close Volume
10/30/20147.298.007.288.00115,533
10/29/20147.417.507.107.3877,650
10/28/20147.047.507.007.49178,882
10/27/20146.677.006.536.9991,739
10/24/20146.366.806.356.66108,653
10/23/20146.277.355.906.33217,688
10/22/20145.806.365.716.2472,387
10/21/20145.585.995.585.7679,150
10/20/20145.485.705.335.4150,748
10/17/20145.785.895.535.5657,653
10/16/20145.835.975.715.77104,555
10/15/20146.016.225.705.95167,247
10/14/20146.236.286.066.1182,265
10/13/20146.356.426.036.3284,935
10/10/20146.426.506.316.3474,171
10/9/20146.356.596.356.4181,600
10/8/20146.356.496.276.40106,309
10/7/20146.306.476.306.40193,878
10/6/20146.736.736.316.40119,259
10/3/20146.526.776.506.70112,126
10/2/20146.456.506.256.50159,974
10/1/20146.786.875.966.52541,429
9/30/20147.107.146.586.85534,740
9/29/20146.618.375.856.952,348,321
9/26/201412.5514.3512.5513.96303,197
9/25/201412.4213.3412.1812.37117,710
9/24/201411.6912.4511.6512.39110,385
9/23/201412.0112.3911.6011.63163,862
9/22/201412.9012.9411.9712.15179,689
9/19/201413.0813.1612.8512.95123,063
9/18/201413.3413.5812.9113.07178,443
9/17/201413.4813.9013.1513.1990,902
9/16/201413.2713.6013.0913.5563,607
9/15/201413.3413.7013.0313.3086,456
9/12/201413.0313.5813.0313.2767,609
9/11/201413.5714.1113.0013.09162,465
9/10/201413.9413.9512.8013.47181,675
9/9/201414.3014.4913.8813.9390,892
9/8/201414.4814.5714.2114.2784,101
9/5/201414.4514.7614.1014.4495,591
9/4/201414.8014.9514.3414.4162,485
9/3/201414.4515.1214.4514.76159,596
9/2/201414.4714.5814.3514.4344,317
8/29/201414.4614.6314.2914.4353,112
8/28/201414.4414.6114.2514.4192,896
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
  • Showing 1-100 of 696 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center