$0.70 0.00 (%) Tonix Pharmaceuticals Holding Corp - NASDAQ

Sep. 27, 2016 | 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
9/27/20160.710.720.690.70783,003
9/26/20160.700.720.690.70711,062
9/23/20160.710.720.700.70955,248
9/22/20160.730.740.690.711,315,029
9/21/20160.710.730.710.721,087,462
9/20/20160.730.740.690.701,830,789
9/19/20160.750.750.700.711,807,692
9/16/20160.750.770.730.741,259,181
9/15/20160.810.810.750.751,522,699
9/14/20160.800.810.760.791,317,774
9/13/20160.800.860.750.774,602,051
9/12/20160.790.790.750.78822,010
9/9/20160.820.820.760.781,186,499
9/8/20160.870.880.790.792,288,986
9/7/20160.940.960.850.873,566,055
9/6/20161.021.080.900.929,556,054
9/2/20162.382.382.062.181,089,891
9/1/20162.302.492.252.36989,104
8/31/20162.452.482.232.28587,632
8/30/20162.512.562.382.47326,563
8/29/20162.752.752.452.491,455,233
8/26/20162.452.512.352.44286,785
8/25/20162.512.602.352.45480,379
8/24/20162.742.752.452.51502,447
8/23/20162.712.802.632.69458,178
8/22/20162.492.752.442.72991,174
8/19/20162.462.502.452.47166,107
8/18/20162.592.642.432.50352,430
8/17/20162.512.582.462.57243,001
8/16/20162.522.542.412.51298,595
8/15/20162.652.752.412.50632,253
8/12/20162.232.582.202.56932,178
8/11/20162.252.262.172.25173,030
8/10/20162.272.302.182.26386,654
8/9/20162.242.292.172.27371,103
8/8/20162.102.302.082.281,231,469
8/5/20162.022.092.012.07209,347
8/4/20162.102.101.982.03251,248
8/3/20162.022.131.992.07235,593
8/2/20162.072.081.952.03233,484
8/1/20162.102.102.022.05161,847
7/29/20162.022.092.002.07171,893
7/28/20162.052.102.022.04106,085
7/27/20161.982.101.972.06213,702
7/26/20162.002.011.921.95204,875
7/25/20161.972.021.921.95137,889
7/22/20161.962.011.922.00149,651
7/21/20162.032.071.961.96246,025
7/20/20162.002.081.962.01128,739
7/19/20162.092.101.961.98209,201
7/18/20162.052.102.012.08155,607
7/15/20162.022.101.982.04172,357
7/14/20162.052.092.002.01243,414
7/13/20162.122.152.002.04377,309
7/12/20162.142.171.952.12238,319
7/11/20162.192.192.122.12189,465
7/8/20162.152.202.122.16346,142
7/7/20162.072.142.072.13160,007
7/6/20162.052.102.042.06135,936
7/5/20162.072.152.032.04660,602
7/1/20162.012.081.992.02668,137
6/30/20162.132.141.961.99716,384
6/29/20162.122.172.022.11285,485
6/28/20161.992.131.992.09302,498
6/27/20162.062.061.901.96423,620
6/24/20162.082.161.972.05493,858
6/23/20162.122.242.022.15913,240
6/22/20162.062.151.962.07799,971
6/21/20161.962.181.872.051,540,915
6/20/20161.972.031.841.94497,385
6/17/20162.002.001.931.97486,157
6/16/20162.002.061.941.972,278,583
6/15/20162.552.652.422.46258,188
6/14/20162.492.592.382.53183,086
6/13/20162.432.592.412.49248,065
6/10/20162.532.552.362.40316,362
6/9/20162.752.822.442.56390,572
6/8/20162.742.792.652.76135,312
6/7/20162.922.952.702.84232,956
6/6/20162.612.852.542.83414,788
6/3/20162.532.612.402.54267,537
6/2/20162.602.692.482.55802,954
6/1/20162.432.492.342.44239,955
5/31/20162.342.482.292.44643,170
5/27/20162.352.382.252.29299,097
5/26/20162.342.402.222.35396,132
5/25/20162.292.352.222.25468,399
5/24/20162.402.402.212.26480,323
5/23/20162.342.552.342.37362,063
5/20/20162.702.752.252.331,169,422
5/19/20163.633.772.402.475,337,608
5/18/20162.863.132.862.90204,961
5/17/20162.782.912.662.86205,603
5/16/20162.652.752.552.74183,195
5/13/20162.352.682.332.63219,969
5/12/20162.312.372.272.33150,715
5/11/20162.222.272.172.27117,623
5/10/20162.182.322.152.19125,844
5/9/20161.952.231.952.17188,655
5/6/20162.312.351.851.94311,470
  • Showing 1-100 of 1,176 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center