Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tonix Pharm Holdings (NQ: TNXP )

0.1475 -0.0024 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.2100 0.2100 0.1620 0.1679 28,106,766 -0.06(-26.68%)
Aug 30, 2024 0.2501 0.2558 0.2220 0.2290 18,239,714 -0.03(-10.44%)
Aug 29, 2024 0.3024 0.3050 0.2347 0.2557 24,188,096 -0.04(-14.82%)
Aug 28, 2024 0.3500 0.3515 0.2931 0.3002 39,690,624 -0.06(-17.37%)
Aug 27, 2024 0.3850 0.3900 0.3600 0.3633 40,126,796 -0.01(-2.86%)
Aug 26, 2024 0.4369 0.4600 0.3650 0.3740 133,521,416 +0.03(+10.00%)
Aug 23, 2024 0.3540 0.3650 0.3369 0.3400 39,397,236 +0.01(+2.97%)
Aug 22, 2024 0.3837 0.3840 0.3300 0.3302 29,786,666 -0.03(-8.28%)
Aug 21, 2024 0.3400 0.3806 0.3259 0.3600 39,978,732 -0.02(-5.26%)
Aug 20, 2024 0.4600 0.4850 0.3738 0.3800 41,447,792 -0.07(-14.61%)
Aug 19, 2024 0.6046 0.8456 0.4201 0.4450 290,059,456 -0.00(-0.54%)
Aug 16, 2024 0.4700 0.5475 0.4021 0.4474 78,586,408 -0.01(-2.06%)
Aug 15, 2024 0.4900 0.4950 0.4400 0.4568 3,055,502 -0.05(-9.44%)
Aug 14, 2024 0.5000 0.5100 0.4650 0.5044 4,865,030 +0.01(+2.62%)
Aug 13, 2024 0.5200 0.5200 0.4801 0.4915 766,855 -0.02(-4.00%)
Aug 12, 2024 0.4880 0.5190 0.4750 0.5120 850,896 +0.03(+7.00%)
Aug 09, 2024 0.4656 0.4950 0.4620 0.4785 631,993 -0.00(-0.31%)
Aug 08, 2024 0.4700 0.5100 0.4550 0.4800 847,037 +0.02(+4.35%)
Aug 07, 2024 0.4750 0.4870 0.4511 0.4600 665,255 +0.00(+0.52%)
Aug 06, 2024 0.4633 0.4928 0.4500 0.4576 761,326 +0.01(+1.24%)
Aug 05, 2024 0.4700 0.4660 0.4213 0.4520 1,016,946 -0.03(-5.75%)
Aug 02, 2024 0.5199 0.5230 0.4750 0.4796 1,219,924 -0.03(-6.05%)
Aug 01, 2024 0.5222 0.5490 0.5039 0.5105 1,694,816 +0.01(+2.90%)
Jul 31, 2024 0.5300 0.5350 0.4951 0.4961 2,152,808 -0.07(-12.23%)
Jul 30, 2024 0.5700 0.5800 0.5540 0.5652 1,129,914 -0.00(-0.14%)
Jul 29, 2024 0.5476 0.5769 0.5320 0.5660 2,012,477 +0.02(+2.91%)
Jul 26, 2024 0.5512 0.5666 0.5400 0.5500 1,881,410 -0.03(-5.09%)
Jul 25, 2024 0.5620 0.6000 0.4620 0.5795 11,246,442 +0.05(+9.96%)
Jul 24, 2024 0.6001 0.6081 0.5220 0.5270 11,642,705 -0.04(-7.19%)
Jul 23, 2024 0.5600 0.5700 0.5410 0.5678 1,109,479 +0.00(+0.78%)
Jul 22, 2024 0.5800 0.5870 0.5409 0.5634 2,058,838 +0.00(+0.57%)
Jul 19, 2024 0.5700 0.5850 0.5601 0.5602 1,448,821 -0.01(-1.86%)
Jul 18, 2024 0.6000 0.6061 0.5622 0.5708 2,035,031 -0.03(-4.23%)
Jul 17, 2024 0.6109 0.6109 0.5900 0.5960 1,893,007 -0.01(-2.42%)
Jul 16, 2024 0.6100 0.6145 0.5900 0.6108 809,860 +0.01(+2.35%)
Jul 15, 2024 0.6200 0.6200 0.5850 0.5968 1,142,064 -0.00(-0.75%)
Jul 12, 2024 0.6100 0.6400 0.6013 0.6013 1,339,633 -0.01(-1.59%)
Jul 11, 2024 0.6300 0.6400 0.6001 0.6110 1,427,656 -0.01(-1.45%)
Jul 10, 2024 0.6100 0.6250 0.5999 0.6200 3,231,110 +0.02(+2.96%)
Jul 09, 2024 0.6000 0.6288 0.5800 0.6022 4,302,211 -0.11(-15.47%)
Jul 08, 2024 0.8300 0.8383 0.6990 0.7124 4,407,004 -0.09(-10.96%)
Jul 05, 2024 0.8940 0.9500 0.7901 0.8001 3,200,386 -0.09(-10.50%)
Jul 03, 2024 0.7400 0.8950 0.7014 0.8940 4,517,533 +0.16(+21.30%)
Jul 02, 2024 0.7293 0.7500 0.6800 0.7370 2,556,531 +0.01(+0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.