Tonix Pharmaceuticals Holding Corp. - Common Stock (NQ:TNXP)

24.44 +0.28 (+1.16%)
Streaming Delayed Price Updated: 1:56 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 24.94 25.47 23.93 24.16 861,097 -0.60(-2.42%)
Sep 29, 2025 24.39 25.52 24.17 24.76 680,668 +0.55(+2.27%)
Sep 26, 2025 24.04 24.78 23.76 24.21 949,406 +0.21(+0.88%)
Sep 25, 2025 24.50 24.95 23.60 24.00 1,175,709 -0.70(-2.83%)
Sep 24, 2025 25.18 25.69 24.50 24.70 1,351,402 -0.59(-2.33%)
Sep 23, 2025 26.85 27.27 25.18 25.29 1,084,854 -1.49(-5.56%)
Sep 22, 2025 26.00 27.33 25.29 26.78 1,223,647 +0.78(+3.00%)
Sep 19, 2025 28.37 28.42 25.97 26.00 1,859,054 -2.37(-8.35%)
Sep 18, 2025 27.81 28.96 27.73 28.37 1,295,127 +0.66(+2.38%)
Sep 17, 2025 27.01 29.19 26.89 27.71 1,452,042 +0.59(+2.18%)
Sep 16, 2025 27.77 28.60 27.11 27.12 1,123,213 -0.63(-2.27%)
Sep 15, 2025 29.00 29.00 26.37 27.75 1,112,701 -0.86(-3.01%)
Sep 12, 2025 30.51 31.28 28.51 28.61 685,048 -2.60(-8.33%)
Sep 11, 2025 27.13 31.55 26.86 31.21 1,372,483 +4.22(+15.64%)
Sep 10, 2025 26.52 27.59 25.28 26.99 1,787,046 +1.17(+4.53%)
Sep 09, 2025 25.00 25.84 24.20 25.82 1,335,380 +0.53(+2.10%)
Sep 08, 2025 26.54 27.27 25.11 25.29 1,846,916 -1.25(-4.71%)
Sep 05, 2025 26.29 26.85 25.33 26.54 1,360,726 +0.23(+0.87%)
Sep 04, 2025 27.09 27.90 26.05 26.31 922,559 -1.39(-5.02%)
Sep 03, 2025 28.09 29.70 26.92 27.70 1,145,867 +0.04(+0.14%)
Sep 02, 2025 28.51 28.93 27.05 27.66 934,458 -1.97(-6.65%)
Aug 29, 2025 30.50 30.89 29.57 29.63 674,415 -1.18(-3.83%)
Aug 28, 2025 32.04 33.22 30.64 30.81 816,318 -1.37(-4.26%)
Aug 27, 2025 33.44 34.04 32.03 32.18 1,009,259 -1.83(-5.38%)
Aug 26, 2025 34.40 34.89 32.12 34.01 1,188,153 -0.58(-1.68%)
Aug 25, 2025 37.32 37.56 34.42 34.59 936,541 -3.39(-8.93%)
Aug 22, 2025 35.73 39.45 35.73 37.98 1,680,137 +2.13(+5.94%)
Aug 21, 2025 35.75 36.47 34.50 35.85 1,102,762 -0.20(-0.55%)
Aug 20, 2025 37.00 38.00 35.60 36.05 1,550,384 -0.48(-1.31%)
Aug 19, 2025 36.90 38.83 34.00 36.53 2,874,743 -3.54(-8.83%)
Aug 18, 2025 53.51 53.55 39.39 40.07 7,997,446 -11.28(-21.97%)
Aug 15, 2025 51.92 53.50 45.22 51.35 4,836,368 -8.23(-13.81%)
Aug 14, 2025 64.50 69.97 59.00 59.58 2,171,331 -1.99(-3.23%)
Aug 13, 2025 60.32 64.00 58.61 61.57 1,861,602 +1.81(+3.03%)
Aug 12, 2025 45.65 61.20 42.12 59.76 3,548,692 +14.79(+32.89%)
Aug 11, 2025 46.74 48.56 44.40 44.97 949,869 -1.52(-3.27%)
Aug 08, 2025 46.73 47.18 44.10 46.49 694,545 -0.43(-0.92%)
Aug 07, 2025 46.50 48.06 45.26 46.92 863,555 +1.16(+2.53%)
Aug 06, 2025 46.77 48.50 44.36 45.76 1,441,181 -1.94(-4.07%)
Aug 05, 2025 44.30 48.30 43.50 47.70 839,930 +3.06(+6.85%)
Aug 04, 2025 41.05 46.23 40.43 44.64 2,227,530 +5.63(+14.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.