Quantcast
TNXP

Tonix Pharmaceuticals Holding Corp. Common Stock Historical Stock Prices

$1.58
*  
0.21
11.73%
Get TNXP Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading TNXP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    TNXP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.55 1.6302 1.50 1.58 265,542
06/19/2019 1.55 1.6302 1.5 1.58 265,542
06/18/2019 1.59 1.79 1.58 1.79 226,394
06/17/2019 1.59 1.65 1.5578 1.59 124,239
06/14/2019 1.65 1.65 1.56 1.59 70,374
06/13/2019 1.63 1.69 1.6 1.65 266,320
06/12/2019 1.6 1.6 1.53 1.58 114,565
06/11/2019 1.6 1.63 1.53 1.6 117,049
06/10/2019 1.59 1.64 1.565 1.6 126,810
06/07/2019 1.62 1.62 1.56 1.59 57,004
06/06/2019 1.62 1.65 1.58 1.59 146,880
06/05/2019 1.69 1.72 1.6 1.61 178,186
06/04/2019 1.67 1.73 1.64 1.7 94,574
06/03/2019 1.66 1.7 1.62 1.66 197,738
05/31/2019 1.84 1.84 1.66 1.67 337,050
05/30/2019 1.85 1.89 1.72 1.82 297,431
05/29/2019 1.9 1.93 1.82 1.87 200,476
05/28/2019 2 2.0255 1.81 1.85 424,444
05/24/2019 1.95 2.04 1.8794 2.03 447,533
05/23/2019 2.25 2.49 1.82 1.9 7,704,168
05/22/2019 1.78 2.08 1.7 2.03 1,172,238
05/21/2019 1.58 1.72 1.55 1.7101 687,129
05/20/2019 1.6 1.64 1.55 1.56 198,961
05/17/2019 1.68 1.7 1.6 1.64 108,851
05/16/2019 1.81 1.86 1.63 1.68 260,643
05/15/2019 1.8 1.81 1.75 1.8 97,859
05/14/2019 1.83 1.87 1.8 1.81 181,018
05/13/2019 1.9 1.95 1.8 1.81 183,715
05/10/2019 1.99 2.0234 1.9 2 136,105
05/09/2019 2.02 2.047 1.97 1.98 82,583
05/08/2019 2.08 2.08 2 2.04 68,855
05/07/2019 2.02 2.071 1.95 2 243,231
05/06/2019 2.03 2.07 1.9882 2.05 112,715
05/03/2019 2.03 2.17 2.03 2.1 145,325
05/02/2019 2.05 2.11 1.98 2.02 249,037
05/01/2019 2.14 2.1794 2.06 2.08 116,375
04/30/2019 2.2 2.2 2.02 2.18 200,449
04/29/2019 2.23 2.23 2.1 2.2 187,607
04/26/2019 2.2 2.25 2.15 2.25 84,665
04/25/2019 2.21 2.27 2.1649 2.21 89,303
04/24/2019 2.26 2.3099 2.22 2.22 134,447
04/23/2019 2.32 2.54 2.1001 2.31 732,032
04/22/2019 2.35 2.4 2.231 2.34 937,273
04/18/2019 2.55 2.55 2.3192 2.38 386,283
04/17/2019 2.44 2.4522 2.2725 2.43 187,638
04/16/2019 2.49 2.49 2.38 2.43 160,119
04/15/2019 2.51 2.55 2.41 2.45 110,719
04/12/2019 2.6 2.62 2.45 2.51 226,238
04/11/2019 2.65 2.65 2.53 2.6 254,075
04/10/2019 2.66 2.6799 2.58 2.65 214,870
04/09/2019 2.64 2.75 2.58 2.63 286,875
04/08/2019 2.66 2.71 2.58 2.69 535,836
04/05/2019 2.77 2.81 2.61 2.71 1,293,691
04/04/2019 2.8 3.14 2.61 2.81 16,630,040
04/03/2019 2.4 2.4899 2.32 2.33 253,331
04/02/2019 2.52 2.5499 2.4 2.4 210,210
04/01/2019 2.49 2.5781 2.4246 2.51 310,232
03/29/2019 2.46 2.5477 2.37 2.41 163,833
03/28/2019 2.61 2.62 2.45 2.48 326,480
03/27/2019 2.42 2.57 2.3601 2.54 261,983
03/26/2019 2.35 2.46 2.2978 2.42 241,607
03/25/2019 2.3 2.39 2.23 2.35 382,961
03/22/2019 2.48 2.5699 2.32 2.32 596,954
03/21/2019 2.44 2.56 2.4 2.51 404,211
03/20/2019 2.61 2.69 2.45 2.45 698,506
03/19/2019 2.72 2.811 2.61 2.63 654,673
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio