$2.70 +0.06 (%) Tonix Pharmaceuticals Holding Corp - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNXP historical data

Date Open High Low Close Volume
4/28/20162.652.762.522.7072,449
4/27/20162.752.832.642.6484,395
4/26/20162.902.902.662.76135,321
4/25/20162.882.912.782.8679,865
4/22/20162.822.882.802.8338,679
4/21/20162.812.872.792.8365,715
4/20/20162.852.902.772.7977,533
4/19/20162.892.922.762.85118,880
4/18/20162.772.882.762.85113,763
4/15/20162.722.852.672.81161,211
4/14/20162.522.812.492.72154,161
4/13/20162.492.562.452.5270,249
4/12/20162.542.582.412.47114,129
4/11/20162.572.662.502.5369,471
4/8/20162.572.692.512.5795,745
4/7/20162.702.722.452.53149,101
4/6/20162.522.712.322.70153,676
4/5/20162.802.802.462.54152,308
4/4/20162.512.922.512.70267,215
4/1/20162.402.692.332.50295,551
3/31/20162.412.482.402.41106,797
3/30/20162.442.502.352.4281,207
3/29/20162.402.442.202.41163,122
3/28/20162.472.502.372.4282,358
3/24/20162.342.492.302.47179,015
3/23/20162.462.482.272.36150,697
3/22/20162.432.492.372.48148,454
3/21/20162.362.492.332.4290,599
3/18/20162.312.412.282.3895,799
3/17/20162.402.452.222.29187,396
3/16/20162.262.332.202.29162,032
3/15/20162.472.492.202.27234,547
3/14/20162.342.542.342.48200,867
3/11/20162.322.382.262.30108,438
3/10/20162.312.382.262.2990,456
3/9/20162.322.382.202.30110,145
3/8/20162.462.582.232.31221,528
3/7/20162.412.542.412.46247,804
3/4/20162.482.552.362.41136,330
3/3/20162.412.492.362.47160,214
3/2/20162.362.412.282.38186,123
3/1/20162.452.632.272.34294,600
2/29/20162.682.702.452.48205,257
2/26/20162.652.762.612.68123,144
2/25/20162.802.852.692.7745,106
2/24/20162.742.852.642.7981,160
2/23/20162.772.882.732.7863,447
2/22/20162.652.832.622.7995,894
2/19/20162.602.772.602.61120,354
2/18/20162.852.992.602.63283,396
2/17/20162.592.892.592.81601,927
2/16/20162.502.862.482.571,840,398
2/12/20163.754.093.724.04103,029
2/11/20163.754.033.693.80108,945
2/10/20163.934.053.723.7780,475
2/9/20163.753.983.543.81146,489
2/8/20164.374.383.753.93303,042
2/5/20164.464.544.354.4250,578
2/4/20164.454.634.384.5051,532
2/3/20164.724.724.344.4477,714
2/2/20164.824.824.564.6965,989
2/1/20164.834.984.524.9484,047
1/29/20164.784.884.424.84107,822
1/28/20165.035.164.574.68148,846
1/27/20165.265.284.904.9356,146
1/26/20165.175.404.915.2668,872
1/25/20165.075.374.995.1775,451
1/22/20165.065.204.935.1173,605
1/21/20164.895.184.704.94144,669
1/20/20164.544.914.104.88307,302
1/19/20165.055.234.574.64199,028
1/15/20164.955.084.545.00187,667
1/14/20165.125.394.035.10587,413
1/13/20166.016.035.025.04354,367
1/12/20166.036.255.515.97319,165
1/11/20166.716.815.895.99339,216
1/8/20166.797.036.446.65130,649
1/7/20167.247.246.576.72153,794
1/6/20167.537.577.257.40156,364
1/5/20167.707.957.507.6489,420
1/4/20167.547.787.397.62100,798
12/31/20157.687.707.497.6763,308
12/30/20157.377.837.377.67172,105
12/29/20157.157.847.157.79183,507
12/28/20157.207.356.907.13142,611
12/24/20156.927.296.897.2052,086
12/23/20156.706.986.566.93131,198
12/22/20156.586.796.456.58123,805
12/21/20156.526.876.526.5999,695
12/18/20156.426.796.276.51170,892
12/17/20156.756.926.406.47181,505
12/16/20156.997.116.686.75101,897
12/15/20157.007.346.816.96184,772
12/14/20156.686.826.356.64117,927
12/11/20156.877.116.706.7198,404
12/10/20156.967.036.886.9737,413
12/9/20156.977.156.886.9885,192
12/8/20156.967.176.897.0381,880
12/7/20156.846.996.596.9597,793
12/4/20156.956.986.616.8158,294
  • Showing 1-100 of 1,071 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center