NasdaqCM - Delayed Quote • USD
Tonix Pharmaceuticals Holding Corp. (TNXP)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:18 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,008,700 |
Apr 24, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 990,100 |
Apr 23, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,588,900 |
Apr 22, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,370,900 |
Apr 19, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,082,100 |
Apr 18, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,461,600 |
Apr 17, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 2,027,600 |
Apr 16, 2024 | 0.1500 | 0.1500 | 0.1200 | 0.1500 | 0.1500 | 5,391,400 |
Apr 15, 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 4,962,100 |
Apr 12, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 2,515,200 |
Apr 11, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 4,116,400 |
Apr 10, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 3,422,100 |
Apr 9, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 2,587,200 |
Apr 8, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 3,545,400 |
Apr 5, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 5,668,000 |
Apr 4, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 2,597,600 |
Apr 3, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 4,100,400 |
Apr 2, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 4,221,100 |
Apr 1, 2024 | 0.2000 | 0.2000 | 0.1700 | 0.1900 | 0.1900 | 8,984,800 |
Mar 28, 2024 | 0.3300 | 0.3400 | 0.1700 | 0.1900 | 0.1900 | 21,924,100 |
Mar 27, 2024 | 0.3500 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 1,565,900 |
Mar 26, 2024 | 0.3300 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 1,803,100 |
Mar 25, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 4,165,700 |
Mar 22, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 844,700 |
Mar 21, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 1,608,400 |
Mar 20, 2024 | 0.3600 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 1,735,500 |
Mar 19, 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 1,932,200 |
Mar 18, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 816,400 |
Mar 15, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 1,538,100 |
Mar 14, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 472,300 |
Mar 13, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 1,042,700 |
Mar 12, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 1,628,800 |
Mar 11, 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 2,660,300 |
Mar 8, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 682,700 |
Mar 7, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 1,339,400 |
Mar 6, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 664,800 |
Mar 5, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 1,060,000 |
Mar 4, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 1,290,900 |
Mar 1, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 1,636,900 |
Feb 29, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,658,100 |
Feb 28, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 1,352,700 |
Feb 27, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 2,352,500 |
Feb 26, 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,218,400 |
Feb 23, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 919,600 |
Feb 22, 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 1,239,300 |
Feb 21, 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 794,000 |
Feb 20, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 935,200 |
Feb 16, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 824,900 |
Feb 15, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 1,295,600 |
Feb 14, 2024 | 0.3700 | 0.3900 | 0.3400 | 0.3900 | 0.3900 | 1,157,500 |
Feb 13, 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 1,355,300 |
Feb 12, 2024 | 0.3500 | 0.3900 | 0.3300 | 0.3700 | 0.3700 | 3,223,600 |
Feb 9, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 392,600 |
Feb 8, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 498,500 |
Feb 7, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 543,100 |
Feb 6, 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 778,400 |
Feb 5, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 848,200 |
Feb 2, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 889,400 |
Feb 1, 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 1,704,100 |
Jan 31, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 649,200 |
Jan 30, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 697,400 |
Jan 29, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,285,400 |
Jan 26, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 589,500 |
Jan 25, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 1,149,300 |
Jan 24, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 856,600 |
Jan 23, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 585,600 |
Jan 22, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 833,300 |
Jan 19, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 987,200 |
Jan 18, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 1,146,500 |
Jan 17, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 880,200 |
Jan 16, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,296,700 |
Jan 12, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 1,754,800 |
Jan 11, 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 2,056,500 |
Jan 10, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 2,768,500 |
Jan 9, 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 5,021,300 |
Jan 8, 2024 | 0.3700 | 0.3800 | 0.3300 | 0.3600 | 0.3600 | 2,468,300 |
Jan 5, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 1,147,500 |
Jan 4, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,847,300 |
Jan 3, 2024 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 2,521,600 |
Jan 2, 2024 | 0.4100 | 0.4400 | 0.3900 | 0.4200 | 0.4200 | 3,588,200 |
Dec 29, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 1,588,900 |
Dec 28, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 1,973,900 |
Dec 27, 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 1,802,300 |
Dec 26, 2023 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 1,794,700 |
Dec 22, 2023 | 0.3800 | 0.4100 | 0.3600 | 0.4000 | 0.4000 | 3,972,400 |
Dec 21, 2023 | 0.4300 | 0.4300 | 0.3600 | 0.3800 | 0.3800 | 5,746,300 |
Dec 20, 2023 | 0.6300 | 0.6800 | 0.3800 | 0.3800 | 0.3800 | 13,621,400 |
Dec 19, 2023 | 0.6900 | 0.6900 | 0.5200 | 0.6000 | 0.6000 | 2,316,000 |
Dec 18, 2023 | 0.6000 | 0.6900 | 0.6000 | 0.6700 | 0.6700 | 2,717,600 |
Dec 15, 2023 | 0.5300 | 0.6000 | 0.5300 | 0.5700 | 0.5700 | 2,480,500 |
Dec 14, 2023 | 0.4200 | 0.5300 | 0.4200 | 0.5100 | 0.5100 | 2,212,200 |
Dec 13, 2023 | 0.4200 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 516,400 |
Dec 12, 2023 | 0.3900 | 0.4300 | 0.3800 | 0.4100 | 0.4100 | 1,197,800 |
Dec 11, 2023 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 626,100 |
Dec 8, 2023 | 0.4000 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 2,250,700 |
Dec 7, 2023 | 0.4500 | 0.4600 | 0.3700 | 0.3800 | 0.3800 | 4,064,800 |
Dec 6, 2023 | 0.4900 | 0.5000 | 0.4200 | 0.4600 | 0.4600 | 1,592,800 |
Dec 5, 2023 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 1,336,000 |
Dec 4, 2023 | 0.5400 | 0.5600 | 0.4600 | 0.4700 | 0.4700 | 3,833,000 |
Dec 1, 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 254,100 |
Nov 30, 2023 | 0.5300 | 0.5500 | 0.4900 | 0.5200 | 0.5200 | 685,700 |
Nov 29, 2023 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 366,100 |
Nov 28, 2023 | 0.5000 | 0.5500 | 0.4800 | 0.4900 | 0.4900 | 675,700 |
Nov 27, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 246,800 |
Nov 24, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 159,800 |
Nov 22, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 160,100 |
Nov 21, 2023 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 229,600 |
Nov 20, 2023 | 0.4800 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 488,700 |
Nov 17, 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 122,600 |
Nov 16, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 420,300 |
Nov 15, 2023 | 0.4700 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 926,700 |
Nov 14, 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 217,500 |
Nov 13, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 148,200 |
Nov 10, 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 460,800 |
Nov 9, 2023 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 164,200 |
Nov 8, 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 113,700 |
Nov 7, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 129,800 |
Nov 6, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 250,300 |
Nov 3, 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 230,300 |
Nov 2, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 257,500 |
Nov 1, 2023 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 741,600 |
Oct 31, 2023 | 0.5700 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 1,053,000 |
Oct 30, 2023 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 282,600 |
Oct 27, 2023 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 146,200 |
Oct 26, 2023 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 163,600 |
Oct 25, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 203,500 |
Oct 24, 2023 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 256,900 |
Oct 23, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 213,400 |
Oct 20, 2023 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 107,700 |
Oct 19, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 141,000 |
Oct 18, 2023 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 203,000 |
Oct 17, 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 217,400 |
Oct 16, 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 282,000 |
Oct 13, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 153,000 |
Oct 12, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 164,300 |
Oct 11, 2023 | 0.5700 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 255,200 |
Oct 10, 2023 | 0.5700 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 187,100 |
Oct 9, 2023 | 0.5600 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 244,100 |
Oct 6, 2023 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 214,700 |
Oct 5, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 838,600 |
Oct 4, 2023 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 585,900 |
Oct 3, 2023 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 289,200 |
Oct 2, 2023 | 0.5400 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 371,000 |
Sep 29, 2023 | 0.4900 | 0.5600 | 0.4900 | 0.5500 | 0.5500 | 2,167,400 |
Sep 28, 2023 | 0.7600 | 0.7600 | 0.6800 | 0.7000 | 0.7000 | 882,900 |
Sep 27, 2023 | 0.8100 | 0.8300 | 0.7400 | 0.7400 | 0.7400 | 578,800 |
Sep 26, 2023 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 259,800 |
Sep 25, 2023 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 69,000 |
Sep 22, 2023 | 0.8200 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 101,400 |
Sep 21, 2023 | 0.8600 | 0.8600 | 0.7700 | 0.8000 | 0.8000 | 337,500 |
Sep 20, 2023 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 100,400 |
Sep 19, 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 131,800 |
Sep 18, 2023 | 0.9300 | 0.9300 | 0.8600 | 0.8600 | 0.8600 | 201,600 |
Sep 15, 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 161,600 |
Sep 14, 2023 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 77,500 |
Sep 13, 2023 | 0.8900 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 69,800 |
Sep 12, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 89,600 |
Sep 11, 2023 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 119,100 |
Sep 8, 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 50,100 |
Sep 7, 2023 | 0.9200 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 59,400 |
Sep 6, 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 99,400 |
Sep 5, 2023 | 0.9000 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 653,800 |
Sep 1, 2023 | 0.9700 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 268,600 |
Aug 31, 2023 | 0.9400 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 191,600 |
Aug 30, 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 168,500 |
Aug 29, 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 192,700 |
Aug 28, 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 107,200 |
Aug 25, 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 76,800 |
Aug 24, 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 129,800 |
Aug 23, 2023 | 0.9400 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 107,100 |
Aug 22, 2023 | 0.9600 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 182,000 |
Aug 21, 2023 | 0.9300 | 0.9600 | 0.9200 | 0.9500 | 0.9500 | 306,400 |
Aug 18, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 152,900 |
Aug 17, 2023 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 210,700 |
Aug 16, 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 265,800 |
Aug 15, 2023 | 0.9300 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 500,900 |
Aug 14, 2023 | 0.9500 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 714,000 |
Aug 11, 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 377,000 |
Aug 10, 2023 | 0.9500 | 1.0000 | 0.9300 | 0.9800 | 0.9800 | 633,200 |
Aug 9, 2023 | 0.9700 | 1.0000 | 0.8900 | 0.9500 | 0.9500 | 1,083,300 |
Aug 8, 2023 | 1.0500 | 1.0500 | 0.9400 | 0.9400 | 0.9400 | 1,006,500 |
Aug 7, 2023 | 1.0000 | 1.1000 | 0.9300 | 1.0200 | 1.0200 | 3,135,900 |
Aug 4, 2023 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 477,100 |
Aug 3, 2023 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 731,500 |
Aug 2, 2023 | 1.0300 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 680,200 |
Aug 1, 2023 | 1.0900 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 796,300 |
Jul 31, 2023 | 1.1200 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 1,204,000 |
Jul 28, 2023 | 1.0200 | 1.1500 | 1.0100 | 1.0700 | 1.0700 | 4,790,200 |
Jul 27, 2023 | 1.8200 | 1.8200 | 1.7000 | 1.7800 | 1.7800 | 443,900 |
Jul 26, 2023 | 1.6900 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | 96,600 |
Jul 25, 2023 | 1.7200 | 1.7800 | 1.6900 | 1.7200 | 1.7200 | 111,500 |
Jul 24, 2023 | 1.7000 | 1.8100 | 1.6600 | 1.7400 | 1.7400 | 301,900 |
Jul 21, 2023 | 1.6700 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 65,800 |
Jul 20, 2023 | 1.7800 | 1.7800 | 1.6400 | 1.6900 | 1.6900 | 120,100 |
Jul 19, 2023 | 1.7800 | 1.8400 | 1.7200 | 1.7800 | 1.7800 | 128,100 |
Jul 18, 2023 | 1.8100 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 79,200 |
Jul 17, 2023 | 1.7800 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 64,100 |
Jul 14, 2023 | 1.8300 | 1.8700 | 1.7500 | 1.7600 | 1.7600 | 104,700 |
Jul 13, 2023 | 1.8400 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 129,400 |
Jul 12, 2023 | 1.7500 | 1.8700 | 1.7300 | 1.8200 | 1.8200 | 225,700 |
Jul 11, 2023 | 1.7600 | 1.8400 | 1.6900 | 1.7300 | 1.7300 | 198,700 |
Jul 10, 2023 | 1.6100 | 1.7500 | 1.5900 | 1.7200 | 1.7200 | 235,800 |
Jul 7, 2023 | 1.5400 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 155,500 |
Jul 6, 2023 | 1.6600 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 300,700 |
Jul 5, 2023 | 1.6000 | 1.6400 | 1.5100 | 1.6400 | 1.6400 | 171,500 |
Jul 3, 2023 | 1.6200 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 322,900 |
Jun 30, 2023 | 1.6000 | 1.6200 | 1.5200 | 1.5800 | 1.5800 | 143,800 |
Jun 29, 2023 | 1.5000 | 1.6100 | 1.4500 | 1.6000 | 1.6000 | 205,200 |
Jun 28, 2023 | 1.4300 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 174,400 |
Jun 27, 2023 | 1.4700 | 1.4700 | 1.3700 | 1.4100 | 1.4100 | 305,700 |
Jun 26, 2023 | 1.6000 | 1.6100 | 1.4100 | 1.4300 | 1.4300 | 1,396,600 |
Jun 23, 2023 | 1.6600 | 1.6600 | 1.5200 | 1.6000 | 1.6000 | 304,300 |
Jun 22, 2023 | 1.6800 | 1.7000 | 1.5700 | 1.6600 | 1.6600 | 177,400 |
Jun 21, 2023 | 1.7500 | 1.8400 | 1.6400 | 1.6900 | 1.6900 | 326,900 |
Jun 20, 2023 | 1.8600 | 1.8800 | 1.7600 | 1.7700 | 1.7700 | 150,900 |
Jun 16, 2023 | 1.9500 | 1.9800 | 1.7900 | 1.8500 | 1.8500 | 209,400 |
Jun 15, 2023 | 1.8800 | 1.9900 | 1.8400 | 1.9200 | 1.9200 | 450,700 |
Jun 14, 2023 | 1.7800 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 107,900 |
Jun 13, 2023 | 1.7600 | 1.8100 | 1.7000 | 1.7700 | 1.7700 | 156,300 |
Jun 12, 2023 | 1.8400 | 1.8400 | 1.7100 | 1.7400 | 1.7400 | 163,400 |
Jun 9, 2023 | 1.8500 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 140,900 |
Jun 8, 2023 | 1.8800 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 226,300 |
Jun 7, 2023 | 1.9500 | 1.9900 | 1.8700 | 1.9100 | 1.9100 | 182,900 |
Jun 6, 2023 | 1.9800 | 2.1000 | 1.8900 | 1.9500 | 1.9500 | 529,700 |
Jun 5, 2023 | 1.9400 | 1.9900 | 1.8800 | 1.9800 | 1.9800 | 412,500 |
Jun 2, 2023 | 1.9600 | 1.9900 | 1.8500 | 1.8800 | 1.8800 | 487,200 |
Jun 1, 2023 | 1.7900 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 246,100 |
May 31, 2023 | 1.6300 | 1.8100 | 1.6200 | 1.7900 | 1.7900 | 237,000 |
May 30, 2023 | 1.6800 | 1.7600 | 1.6200 | 1.6300 | 1.6300 | 400,900 |
May 26, 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 286,300 |
May 25, 2023 | 1.7500 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 278,600 |
May 24, 2023 | 1.7700 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 254,500 |
May 23, 2023 | 1.9000 | 2.0500 | 1.7700 | 1.7700 | 1.7700 | 695,900 |
May 22, 2023 | 1.8400 | 1.9000 | 1.8000 | 1.8800 | 1.8800 | 350,800 |
May 19, 2023 | 1.8300 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 236,800 |
May 18, 2023 | 1.8800 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 263,600 |
May 17, 2023 | 1.9100 | 2.1300 | 1.8500 | 1.8900 | 1.8900 | 605,600 |
May 16, 2023 | 1.8800 | 1.9700 | 1.8200 | 1.9100 | 1.9100 | 287,900 |
May 15, 2023 | 1.9300 | 2.0300 | 1.8500 | 1.9200 | 1.9200 | 350,900 |
May 12, 2023 | 1.7900 | 1.9500 | 1.7700 | 1.9300 | 1.9300 | 286,200 |
May 11, 2023 | 1.9000 | 1.9300 | 1.7600 | 1.7900 | 1.7900 | 447,500 |
May 10, 2023 | 16:100 Stock Splits | |||||
May 10, 2023 | 2.0600 | 2.2400 | 1.8800 | 1.9200 | 1.9200 | 818,200 |
May 9, 2023 | 3.1875 | 3.1875 | 2.0000 | 2.1875 | 2.1875 | 1,107,264 |
May 8, 2023 | 3.2500 | 3.3125 | 3.0000 | 3.1875 | 3.1875 | 173,248 |
May 5, 2023 | 3.2500 | 3.3125 | 3.1875 | 3.2500 | 3.2500 | 90,432 |
May 4, 2023 | 3.0625 | 3.3125 | 3.0625 | 3.1875 | 3.1875 | 113,312 |
May 3, 2023 | 2.9375 | 3.1250 | 2.8750 | 3.0625 | 3.0625 | 73,968 |
May 2, 2023 | 3.0000 | 3.0625 | 2.8125 | 3.0000 | 3.0000 | 84,672 |
May 1, 2023 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | 3.0000 | 169,440 |
Apr 28, 2023 | 2.8750 | 3.3125 | 2.8125 | 3.2500 | 3.2500 | 299,232 |
Apr 27, 2023 | 2.8125 | 2.8750 | 2.7500 | 2.8750 | 2.8750 | 88,896 |
Apr 26, 2023 | 2.8750 | 2.9375 | 2.6250 | 2.7500 | 2.7500 | 115,504 |
Related Tickers
JAGX Jaguar Health, Inc.
0.1700
+0.06%
IBIO iBio, Inc.
1.7200
-9.47%
AGEN Agenus Inc.
8.30
+11.86%
NBY NovaBay Pharmaceuticals, Inc.
0.0770
-0.39%
ALLK Allakos Inc.
1.0100
-0.98%
RNAZ TransCode Therapeutics, Inc.
0.5250
+19.35%
VBIV VBI Vaccines Inc.
0.5994
+1.59%
VXRT Vaxart, Inc.
0.6584
-7.23%
OCGN Ocugen, Inc.
1.1800
0.00%
TCON TRACON Pharmaceuticals, Inc.
1.7900
-5.29%