$6.50 +0.53 (%) Tonix Pharmaceuticals Holding Corp - NASDAQ

Dec. 22, 2014 | 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
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
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
  • Showing 1-100 of 732 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center