TPM.BE - Tonix Pharmaceuticals Holding Corp
Berlin - Berlin Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 26 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 25 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 24 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 19 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 18 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 17 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 16 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 15 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 12 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 11 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 10 May 2023 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | 2.0262 | - |
| 10 May 2023 | 1:6.25 Stock split | |||||
| 09 May 2023 | 2.8925 | 2.8925 | 1.9288 | 2.0262 | 2.0262 | 2,049 |
| 08 May 2023 | 0.4665 | 0.4756 | 0.4486 | 0.4581 | 0.4581 | - |
| 05 May 2023 | 2.9206 | 3.0781 | 2.8750 | 2.9562 | 2.9562 | - |
| 04 May 2023 | 2.7631 | 2.9388 | 2.7631 | 2.9281 | 2.9281 | - |
| 03 May 2023 | 2.7094 | 2.7931 | 2.6463 | 2.7931 | 2.7931 | - |
| 02 May 2023 | 2.7313 | 2.7887 | 2.6544 | 2.7188 | 2.7188 | - |
| 28 Apr 2023 | 2.5900 | 2.9456 | 2.5900 | 2.9275 | 2.9275 | - |
| 27 Apr 2023 | 2.4769 | 2.5769 | 2.4769 | 2.5769 | 2.5769 | - |
| 26 Apr 2023 | 2.6231 | 2.7219 | 2.4288 | 2.4288 | 2.4288 | - |
| 25 Apr 2023 | 2.6581 | 2.7113 | 2.6200 | 2.6200 | 2.6200 | - |
| 24 Apr 2023 | 2.6956 | 2.7250 | 2.6656 | 2.6656 | 2.6656 | - |
| 21 Apr 2023 | 2.7887 | 2.8344 | 2.7062 | 2.7062 | 2.7062 | 372 |
| 20 Apr 2023 | 2.2900 | 2.9669 | 2.2900 | 2.8506 | 2.8506 | - |
| 19 Apr 2023 | 2.9194 | 2.9900 | 2.8881 | 2.9213 | 2.9213 | - |
| 18 Apr 2023 | 2.8544 | 2.9294 | 2.8050 | 2.9294 | 2.9294 | - |
| 17 Apr 2023 | 2.9294 | 3.0181 | 2.7981 | 2.9669 | 2.9669 | - |
| 14 Apr 2023 | 3.0113 | 3.0606 | 2.9650 | 2.9650 | 2.9650 | - |
| 13 Apr 2023 | 3.1588 | 3.1675 | 3.0087 | 3.0250 | 3.0250 | - |
| 12 Apr 2023 | 3.3200 | 3.3238 | 3.1737 | 3.1737 | 3.1737 | - |
| 11 Apr 2023 | 3.3075 | 3.3400 | 3.2700 | 3.3400 | 3.3400 | - |
| 06 Apr 2023 | 3.3825 | 3.4388 | 3.3537 | 3.3925 | 3.3925 | - |
| 05 Apr 2023 | 3.2250 | 3.3975 | 3.2225 | 3.3975 | 3.3975 | - |
| 04 Apr 2023 | 3.3125 | 3.3412 | 3.2262 | 3.2313 | 3.2313 | - |
| 03 Apr 2023 | 3.4225 | 3.4750 | 3.2813 | 3.2813 | 3.2813 | - |
| 31 Mar 2023 | 3.5250 | 3.5250 | 3.4125 | 3.4125 | 3.4125 | - |
| 30 Mar 2023 | 3.3750 | 3.7000 | 3.3750 | 3.5250 | 3.5250 | - |
| 29 Mar 2023 | 3.3000 | 3.4375 | 3.2750 | 3.4000 | 3.4000 | - |
| 28 Mar 2023 | 3.2375 | 3.3000 | 3.2125 | 3.2875 | 3.2875 | - |
| 27 Mar 2023 | 3.3625 | 3.3875 | 3.2125 | 3.2500 | 3.2500 | - |
| 24 Mar 2023 | 3.2750 | 3.3750 | 3.2750 | 3.3500 | 3.3500 | - |
| 23 Mar 2023 | 3.5500 | 3.5625 | 3.2375 | 3.2375 | 3.2375 | - |
| 22 Mar 2023 | 3.4500 | 3.5875 | 3.3250 | 3.5875 | 3.5875 | - |
| 21 Mar 2023 | 3.4125 | 3.5250 | 3.4125 | 3.4500 | 3.4500 | - |
| 20 Mar 2023 | 3.5000 | 3.5500 | 3.4500 | 3.4500 | 3.4500 | - |
| 17 Mar 2023 | 3.5125 | 3.5625 | 3.4875 | 3.5375 | 3.5375 | - |
| 16 Mar 2023 | 3.4250 | 3.5375 | 3.4000 | 3.5375 | 3.5375 | - |
| 15 Mar 2023 | 3.9500 | 3.9500 | 3.3625 | 3.3625 | 3.3625 | 1,600 |
| 14 Mar 2023 | 4.1125 | 4.1500 | 3.9625 | 4.0250 | 4.0250 | - |
| 13 Mar 2023 | 3.6625 | 4.1250 | 3.5250 | 4.0500 | 4.0500 | - |
| 10 Mar 2023 | 4.0625 | 4.0625 | 3.6000 | 3.6125 | 3.6125 | - |
| 09 Mar 2023 | 3.8125 | 3.8750 | 3.8000 | 3.8125 | 3.8125 | - |
| 08 Mar 2023 | 3.8000 | 3.9500 | 3.7000 | 3.8375 | 3.8375 | - |
| 07 Mar 2023 | 4.1250 | 4.2250 | 3.8875 | 3.8875 | 3.8875 | - |
| 06 Mar 2023 | 4.3750 | 4.4500 | 4.0500 | 4.0750 | 4.0750 | - |
| 03 Mar 2023 | 4.1750 | 4.4000 | 4.1625 | 4.3125 | 4.3125 | - |
| 02 Mar 2023 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | - |
| 01 Mar 2023 | 4.1250 | 4.2125 | 3.9250 | 4.2125 | 4.2125 | - |
| 28 Feb 2023 | 4.1500 | 4.3875 | 3.9750 | 4.0375 | 4.0375 | - |
| 27 Feb 2023 | 3.8375 | 4.0750 | 3.6875 | 4.0750 | 4.0750 | - |
| 24 Feb 2023 | 4.4125 | 4.4125 | 3.7500 | 3.7625 | 3.7625 | - |
| 23 Feb 2023 | 4.4750 | 4.5000 | 4.1000 | 4.3500 | 4.3500 | - |
| 22 Feb 2023 | 4.9625 | 5.2000 | 4.2625 | 4.2625 | 4.2625 | - |
| 21 Feb 2023 | 5.1125 | 5.3500 | 4.8625 | 4.9750 | 4.9750 | - |
| 20 Feb 2023 | 5.1750 | 5.1750 | 5.0250 | 5.1125 | 5.1125 | - |
| 17 Feb 2023 | 5.9750 | 5.9750 | 5.2875 | 5.2875 | 5.2875 | - |
| 16 Feb 2023 | 6.2500 | 6.2813 | 5.9500 | 5.9500 | 5.9500 | - |
| 15 Feb 2023 | 6.0000 | 6.1875 | 5.9375 | 6.1875 | 6.1875 | - |
| 14 Feb 2023 | 6.0000 | 6.0000 | 5.8625 | 5.9750 | 5.9750 | - |
| 13 Feb 2023 | 6.1500 | 6.5000 | 5.8625 | 5.9750 | 5.9750 | - |
| 10 Feb 2023 | 6.5000 | 6.6250 | 5.9500 | 6.2500 | 6.2500 | - |
| 09 Feb 2023 | 7.1875 | 7.3438 | 6.5000 | 6.5000 | 6.5000 | - |
| 08 Feb 2023 | 6.8125 | 7.3125 | 6.6250 | 7.2188 | 7.2188 | - |
| 07 Feb 2023 | 7.0000 | 7.0313 | 6.8125 | 6.8125 | 6.8125 | - |
| 06 Feb 2023 | 6.9375 | 7.0938 | 6.9375 | 6.9688 | 6.9688 | - |
| 03 Feb 2023 | 6.8125 | 7.0000 | 6.7813 | 6.8750 | 6.8750 | - |
| 02 Feb 2023 | 6.5625 | 6.9375 | 6.5625 | 6.7500 | 6.7500 | - |
| 01 Feb 2023 | 6.4063 | 6.6250 | 6.2813 | 6.6250 | 6.6250 | 3,200 |
| 31 Jan 2023 | 6.3750 | 6.5313 | 6.3125 | 6.3750 | 6.3750 | - |
| 30 Jan 2023 | 6.5000 | 6.5000 | 6.3750 | 6.3750 | 6.3750 | - |
| 27 Jan 2023 | 6.5000 | 6.7813 | 6.5000 | 6.5938 | 6.5938 | - |
| 26 Jan 2023 | 6.6563 | 6.8125 | 6.3125 | 6.5313 | 6.5313 | - |
| 25 Jan 2023 | 6.2125 | 6.7500 | 5.7625 | 6.7500 | 6.7500 | - |
| 24 Jan 2023 | 6.8125 | 6.8750 | 6.2500 | 6.3125 | 6.3125 | - |
| 23 Jan 2023 | 7.0313 | 7.1563 | 6.7188 | 6.7188 | 6.7188 | - |
| 20 Jan 2023 | 6.9375 | 7.1250 | 6.6250 | 6.8438 | 6.8438 | - |
| 19 Jan 2023 | 6.1500 | 7.1250 | 5.8625 | 6.8438 | 6.8438 | - |
| 18 Jan 2023 | 6.2125 | 6.4063 | 5.9375 | 5.9375 | 5.9375 | - |
| 17 Jan 2023 | 7.6250 | 7.8750 | 6.3125 | 6.3125 | 6.3125 | - |
| 16 Jan 2023 | 7.5313 | 7.5313 | 7.4375 | 7.4375 | 7.4375 | - |
| 13 Jan 2023 | 6.7500 | 8.5000 | 6.7188 | 7.5313 | 7.5313 | 323 |
| 12 Jan 2023 | 5.1500 | 6.8438 | 5.1500 | 6.8438 | 6.8438 | - |
| 11 Jan 2023 | 5.6750 | 5.9000 | 4.8500 | 5.3250 | 5.3250 | - |
| 10 Jan 2023 | 4.5500 | 5.9125 | 4.5500 | 5.9125 | 5.9125 | 323 |
| 09 Jan 2023 | 3.9125 | 4.6750 | 3.9125 | 4.5000 | 4.5000 | - |
| 06 Jan 2023 | 3.5375 | 4.3375 | 3.3875 | 4.2750 | 4.2750 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.