Tonix Pharm Holdings (NQ: TNXP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.1402	0.1402	0.1286	0.1311	10,509,194	-0.01(-6.36%)
Nov 14, 2024	0.1406	0.1449	0.1350	0.1400	11,160,000	-0.00(-0.85%)
Nov 13, 2024	0.1519	0.1549	0.1367	0.1412	14,401,987	-0.00(-2.62%)
Nov 12, 2024	0.1412	0.1542	0.1400	0.1450	16,300,386	+0.00(+3.35%)
Nov 11, 2024	0.1481	0.1481	0.1350	0.1403	7,467,005	-0.00(-0.50%)
Nov 08, 2024	0.1412	0.1412	0.1349	0.1410	6,890,659	-0.00(-0.14%)
Nov 07, 2024	0.1400	0.1500	0.1361	0.1412	9,396,720	+0.00(+0.86%)
Nov 06, 2024	0.1419	0.1419	0.1330	0.1400	10,005,877	-0.00(-1.34%)
Nov 05, 2024	0.1400	0.1441	0.1364	0.1419	11,618,077	+0.00(+0.07%)
Nov 04, 2024	0.1500	0.1519	0.1380	0.1418	14,554,000	+0.00(+1.79%)
Nov 01, 2024	0.1500	0.1545	0.1366	0.1393	12,499,754	-0.01(-4.13%)
Oct 31, 2024	0.1537	0.1550	0.1360	0.1453	14,554,706	-0.01(-5.89%)
Oct 30, 2024	0.1685	0.1775	0.1521	0.1544	14,516,213	-0.01(-8.10%)
Oct 29, 2024	0.1734	0.1758	0.1624	0.1680	11,813,380	-0.01(-6.15%)
Oct 28, 2024	0.1695	0.1802	0.1660	0.1790	16,160,636	+0.01(+8.16%)
Oct 25, 2024	0.1627	0.1747	0.1622	0.1655	10,519,859	+0.01(+3.12%)
Oct 24, 2024	0.1708	0.1719	0.1551	0.1605	12,094,433	-0.01(-4.46%)
Oct 23, 2024	0.1790	0.1809	0.1620	0.1680	15,029,202	-0.01(-6.67%)
Oct 22, 2024	0.1869	0.1938	0.1765	0.1800	20,083,276	-0.01(-5.21%)
Oct 21, 2024	0.1841	0.2035	0.1775	0.1899	35,877,652	+0.01(+5.50%)
Oct 18, 2024	0.1869	0.1870	0.1618	0.1800	32,030,420	+0.00(+0.33%)
Oct 17, 2024	0.1732	0.2025	0.1630	0.1794	91,557,128	+0.02(+12.83%)
Oct 16, 2024	0.1474	0.1645	0.1439	0.1590	39,762,728	+0.02(+12.77%)
Oct 15, 2024	0.1502	0.1520	0.1385	0.1410	8,866,340	-0.01(-6.00%)
Oct 14, 2024	0.1490	0.1523	0.1450	0.1500	8,462,552	+0.00(+1.63%)
Oct 11, 2024	0.1420	0.1507	0.1400	0.1476	7,120,434	+0.01(+5.13%)
Oct 10, 2024	0.1440	0.1525	0.1375	0.1404	11,516,691	-0.00(-3.37%)
Oct 09, 2024	0.1354	0.1487	0.1310	0.1453	15,852,924	+0.00(+3.34%)
Oct 08, 2024	0.1720	0.1794	0.1368	0.1406	46,893,960	-0.00(-2.29%)
Oct 07, 2024	0.1388	0.1535	0.1370	0.1439	15,405,387	+0.00(+3.23%)
Oct 04, 2024	0.1269	0.1458	0.1230	0.1394	21,081,940	+0.01(+10.63%)
Oct 03, 2024	0.1302	0.1306	0.1180	0.1260	19,741,144	-0.00(-3.45%)
Oct 02, 2024	0.1365	0.1366	0.1300	0.1305	9,947,232	-0.01(-3.69%)
Oct 01, 2024	0.1432	0.1436	0.1309	0.1355	18,954,266	-0.01(-8.75%)
Sep 30, 2024	0.1454	0.1530	0.1380	0.1485	19,414,952	+0.00(+1.71%)
Sep 27, 2024	0.1751	0.2124	0.1434	0.1460	207,616,144	+0.01(+6.88%)
Sep 26, 2024	0.1361	0.1367	0.1316	0.1366	5,901,266	+0.01(+3.80%)
Sep 25, 2024	0.1326	0.1332	0.1300	0.1316	9,080,033	+0.00(+1.23%)
Sep 24, 2024	0.1370	0.1377	0.1300	0.1300	9,750,219	-0.00(-3.63%)
Sep 23, 2024	0.1430	0.1439	0.1340	0.1349	17,315,744	-0.01(-8.54%)
Sep 20, 2024	0.1480	0.1512	0.1420	0.1475	10,253,055	-0.00(-1.60%)
Sep 19, 2024	0.1550	0.1738	0.1487	0.1499	27,968,394	+0.00(+3.31%)
Sep 18, 2024	0.1496	0.1520	0.1410	0.1451	8,990,196	-0.00(-1.29%)
Sep 17, 2024	0.1475	0.1490	0.1370	0.1470	11,926,857	-0.00(-0.34%)
Sep 16, 2024	0.1551	0.1551	0.1451	0.1475	12,524,258	-0.01(-5.93%)
Sep 13, 2024	0.1640	0.1640	0.1530	0.1568	14,463,956	-0.00(-1.82%)
Sep 12, 2024	0.1538	0.1675	0.1488	0.1597	20,115,196	+0.01(+6.40%)
Sep 11, 2024	0.1459	0.1599	0.1400	0.1501	16,810,160	-0.00(-3.16%)
Sep 10, 2024	0.1650	0.1650	0.1498	0.1550	25,005,124	-0.01(-6.12%)
Sep 09, 2024	0.2300	0.2347	0.1605	0.1651	229,258,624	+0.02(+15.86%)
Sep 06, 2024	0.1588	0.1600	0.1313	0.1425	17,159,932	-0.02(-10.26%)
Sep 05, 2024	0.1650	0.1669	0.1540	0.1588	9,425,564	-0.01(-3.52%)
Sep 04, 2024	0.1693	0.1735	0.1550	0.1646	14,550,839	-0.00(-1.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Tonix Pharm Holdings (NQ: TNXP )

Historical Prices

Information