$6.43 +0.04 (%) Tonix Pharmaceuticals Holding Corp - NASDAQ

Mar. 5, 2015 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNXP historical data

Date Open High Low Close Volume
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
12/29/20146.146.496.066.4052,773
12/26/20146.106.356.056.1933,132
12/24/20146.276.386.126.189,984
12/23/20146.506.706.046.2763,338
12/22/20145.956.585.956.50189,523
12/19/20146.026.095.875.9782,358
12/18/20146.236.305.836.0867,866
12/17/20146.186.366.006.15111,604
12/16/20146.026.225.906.2253,043
12/15/20146.346.345.916.0961,990
12/12/20146.566.566.046.3050,195
12/11/20146.376.666.296.6626,148
12/10/20146.486.566.196.4075,054
12/9/20146.226.626.196.5362,241
12/8/20146.326.516.256.2858,607
12/5/20146.266.336.146.2840,780
12/4/20146.406.476.256.2863,365
12/3/20146.666.716.396.4465,754
12/2/20146.827.156.506.6688,852
12/1/20146.847.026.716.7951,234
11/28/20147.027.026.897.0245,364
11/26/20146.997.126.877.0636,652
11/25/20147.047.046.947.0234,632
11/24/20147.167.196.867.05110,823
11/21/20147.147.257.027.1038,475
11/20/20147.157.247.027.0625,694
11/19/20147.027.316.957.1530,935
11/18/20147.237.356.817.1147,153
11/17/20147.067.487.007.2065,817
11/14/20147.297.327.057.0670,818
11/13/20147.077.387.067.3236,785
11/12/20147.357.517.207.2169,074
11/11/20147.397.507.057.4545,285
11/10/20147.637.637.127.41152,969
11/7/20146.877.776.757.64170,681
11/6/20146.566.846.386.8030,861
11/5/20146.817.066.016.56105,616
11/4/20146.957.206.706.7794,605
11/3/20147.547.856.907.05158,470
10/31/20148.148.147.507.57126,193
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
  • Showing 1-100 of 780 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center