Recent Quotes (30 days)

You have no recent quotes
chg | %

Tonix Pharmaceuticals Holding Corp. historical prices

   Watch this stock

Historical chart

    5.26 
    3.63 
    2.00 
 Jan 21, 2016 Jan 18, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 18, 2017 0.53 0.58 0.52 0.56 1,636,827
Jan 17, 2017 0.54 0.55 0.51 0.53 889,543
Jan 13, 2017 0.52 0.55 0.52 0.53 792,774
Jan 12, 2017 0.53 0.53 0.48 0.52 1,699,329
Jan 11, 2017 0.57 0.57 0.52 0.53 1,801,113
Jan 10, 2017 0.64 0.66 0.56 0.58 3,214,417
Jan 9, 2017 0.59 0.63 0.56 0.63 2,605,122
Jan 6, 2017 0.56 0.60 0.55 0.57 1,326,617
Jan 5, 2017 0.58 0.62 0.55 0.56 2,502,170
Jan 4, 2017 0.51 0.60 0.50 0.59 4,622,491
Jan 3, 2017 0.49 0.53 0.48 0.51 2,554,866
Dec 30, 2016 0.47 0.49 0.45 0.47 1,775,819
Dec 29, 2016 0.52 0.53 0.47 0.47 3,115,668
Dec 28, 2016 0.52 0.57 0.50 0.53 3,650,216
Dec 27, 2016 0.48 0.52 0.47 0.49 1,285,951
Dec 23, 2016 0.50 0.50 0.47 0.48 914,673
Dec 22, 2016 0.52 0.52 0.48 0.50 1,157,220
Dec 21, 2016 0.51 0.52 0.47 0.51 1,133,260
Dec 20, 2016 0.54 0.54 0.47 0.50 4,090,805
Dec 19, 2016 0.65 0.68 0.52 0.53 22,234,482
Dec 16, 2016 0.43 0.47 0.41 0.46 1,717,251
Dec 15, 2016 0.41 0.47 0.40 0.42 2,791,421
Dec 14, 2016 0.44 0.44 0.40 0.40 841,924
Dec 13, 2016 0.43 0.47 0.42 0.45 2,026,735
Dec 12, 2016 0.45 0.45 0.40 0.41 892,070
Dec 9, 2016 0.43 0.44 0.40 0.41 2,046,249
Dec 8, 2016 0.48 0.56 0.42 0.46 7,958,072
Dec 7, 2016 0.40 0.42 0.38 0.41 1,229,086
Dec 6, 2016 0.40 0.40 0.37 0.39 870,740
Dec 5, 2016 0.40 0.40 0.38 0.39 710,220