Get our best money-saving hacks and pro tips now

Tonix Pharmaceuticals Holding Corp (TPM.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

1.1000

+0.0200

(+1.85%)

At close: 09:45PM CET

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	1.0900	1.1200	1.0850	1.1000	1.1000	20,000
02 Feb 2023	1.0500	1.1100	1.0500	1.0800	1.0800	-
01 Feb 2023	1.0250	1.0600	1.0050	1.0600	1.0600	20,000
31 Jan 2023	1.0200	1.0450	1.0100	1.0200	1.0200	-
30 Jan 2023	1.0400	1.0400	1.0200	1.0200	1.0200	-
27 Jan 2023	1.0400	1.0850	1.0400	1.0550	1.0550	-
26 Jan 2023	1.0650	1.0900	1.0100	1.0450	1.0450	-
25 Jan 2023	0.9940	1.0800	0.9220	1.0800	1.0800	-
24 Jan 2023	1.0900	1.1000	1.0000	1.0100	1.0100	-
23 Jan 2023	1.1250	1.1450	1.0750	1.0750	1.0750	-
20 Jan 2023	1.1100	1.1400	1.0600	1.0950	1.0950	-
19 Jan 2023	0.9840	1.1400	0.9380	1.0950	1.0950	-
18 Jan 2023	0.9940	1.0250	0.9500	0.9500	0.9500	-
17 Jan 2023	1.2200	1.2600	1.0100	1.0100	1.0100	-
16 Jan 2023	1.2050	1.2050	1.1900	1.1900	1.1900	-
13 Jan 2023	1.0800	1.3600	1.0750	1.2050	1.2050	2,024
12 Jan 2023	0.8240	1.0950	0.8240	1.0950	1.0950	-
11 Jan 2023	0.9080	0.9440	0.7760	0.8520	0.8520	-
10 Jan 2023	0.7280	0.9460	0.7280	0.9460	0.9460	2,020
09 Jan 2023	0.6260	0.7480	0.6260	0.7200	0.7200	-
06 Jan 2023	0.5660	0.6940	0.5420	0.6840	0.6840	-
05 Jan 2023	0.4600	0.5740	0.4600	0.5740	0.5740	3,438
04 Jan 2023	0.4350	0.4740	0.4110	0.4740	0.4740	-
03 Jan 2023	0.3430	0.4310	0.3430	0.4270	0.4270	-
02 Jan 2023	0.3480	0.3480	0.3410	0.3410	0.3410	-
30 Dec 2022	0.3240	0.3240	0.3200	0.3200	0.3200	-
29 Dec 2022	0.3140	0.3170	0.3110	0.3170	0.3170	-
28 Dec 2022	0.3190	0.3290	0.3060	0.3100	0.3100	-
27 Dec 2022	0.3150	0.3180	0.3000	0.3170	0.3170	-
23 Dec 2022	0.3110	0.3140	0.3080	0.3120	0.3120	-
22 Dec 2022	0.3040	0.3110	0.3040	0.3070	0.3070	-
21 Dec 2022	0.2990	0.3050	0.2910	0.3050	0.3050	-
20 Dec 2022	0.2770	0.2990	0.2770	0.2970	0.2970	-
19 Dec 2022	0.3030	0.3030	0.2780	0.2780	0.2780	-
16 Dec 2022	0.3060	0.3100	0.2870	0.3080	0.3080	-
15 Dec 2022	0.3210	0.3220	0.3130	0.3130	0.3130	-
14 Dec 2022	0.3390	0.3420	0.3150	0.3260	0.3260	-
13 Dec 2022	0.3760	0.3830	0.3420	0.3420	0.3420	-
12 Dec 2022	0.3540	0.4400	0.3530	0.3850	0.3850	-
09 Dec 2022	0.3550	0.3560	0.3400	0.3510	0.3510	-
08 Dec 2022	0.3520	0.3570	0.3480	0.3540	0.3540	-
07 Dec 2022	0.3740	0.3770	0.3500	0.3500	0.3500	-
06 Dec 2022	0.3870	0.3870	0.3570	0.3610	0.3610	-
05 Dec 2022	0.3730	0.3830	0.3700	0.3750	0.3750	-
02 Dec 2022	0.3600	0.3780	0.3580	0.3720	0.3720	-
01 Dec 2022	0.3730	0.3750	0.3580	0.3580	0.3580	-
30 Nov 2022	0.3740	0.3860	0.3690	0.3710	0.3710	-
29 Nov 2022	0.3660	0.3750	0.3660	0.3730	0.3730	-
28 Nov 2022	0.3790	0.3790	0.3630	0.3670	0.3670	-
25 Nov 2022	0.3690	0.3800	0.3690	0.3800	0.3800	-
24 Nov 2022	0.3690	0.3700	0.3690	0.3700	0.3700	-
23 Nov 2022	0.3820	0.3870	0.3640	0.3660	0.3660	-
22 Nov 2022	0.3810	0.3870	0.3000	0.3820	0.3820	94
21 Nov 2022	0.4170	0.4170	0.3910	0.3910	0.3910	-
18 Nov 2022	0.4330	0.4340	0.4040	0.4080	0.4080	-
17 Nov 2022	0.4500	0.4640	0.4180	0.4300	0.4300	-
16 Nov 2022	0.5020	0.5340	0.4490	0.4490	0.4490	-
15 Nov 2022	0.4760	0.4850	0.4550	0.4750	0.4750	-
14 Nov 2022	0.4500	0.4820	0.4500	0.4820	0.4820	-
11 Nov 2022	0.4370	0.4550	0.4350	0.4490	0.4490	-
10 Nov 2022	0.4360	0.4420	0.4310	0.4310	0.4310	-
09 Nov 2022	0.4570	0.4640	0.4310	0.4310	0.4310	-
08 Nov 2022	0.4640	0.4790	0.4530	0.4530	0.4530	-
07 Nov 2022	0.4570	0.4660	0.4570	0.4630	0.4630	-
04 Nov 2022	0.4630	0.4650	0.4510	0.4510	0.4510	-
03 Nov 2022	0.4650	0.4700	0.4540	0.4640	0.4640	-
02 Nov 2022	0.4580	0.4630	0.4550	0.4620	0.4620	-
01 Nov 2022	0.4570	0.4640	0.4530	0.4540	0.4540	-
31 Oct 2022	0.4700	0.4820	0.4590	0.4680	0.4680	-
28 Oct 2022	0.4650	0.4720	0.4560	0.4660	0.4660	-
27 Oct 2022	0.4890	0.4890	0.4600	0.4640	0.4640	-
26 Oct 2022	0.5100	0.5100	0.4840	0.4880	0.4880	-
25 Oct 2022	0.5020	0.5080	0.4970	0.4970	0.4970	-
24 Oct 2022	0.5300	0.5300	0.4990	0.5020	0.5020	-
21 Oct 2022	0.5180	0.5240	0.5160	0.5240	0.5240	-
20 Oct 2022	0.5160	0.5320	0.5140	0.5160	0.5160	-
19 Oct 2022	0.5220	0.5460	0.5120	0.5160	0.5160	-
18 Oct 2022	0.5220	0.5280	0.5180	0.5180	0.5180	-
17 Oct 2022	0.4950	0.5120	0.4950	0.5120	0.5120	-
14 Oct 2022	0.5080	0.5180	0.4930	0.4960	0.4960	-
13 Oct 2022	0.5140	0.5200	0.4900	0.5020	0.5020	-
12 Oct 2022	0.5120	0.5160	0.5100	0.5140	0.5140	-
11 Oct 2022	0.5180	0.5240	0.5100	0.5100	0.5100	-
10 Oct 2022	0.5280	0.5320	0.5020	0.5140	0.5140	-
07 Oct 2022	0.5600	0.5720	0.5320	0.5360	0.5360	-
06 Oct 2022	0.5780	0.5880	0.5560	0.5560	0.5560	-
05 Oct 2022	0.5600	0.5760	0.5600	0.5760	0.5760	-
04 Oct 2022	0.5660	0.5760	0.5560	0.5640	0.5640	-
03 Oct 2022	0.5460	0.6160	0.5460	0.5860	0.5860	-
30 Sept 2022	0.5440	0.5660	0.5400	0.5580	0.5580	-
29 Sept 2022	0.5800	0.5800	0.5360	0.5420	0.5420	-
28 Sept 2022	0.5600	0.5880	0.5480	0.5800	0.5800	-
27 Sept 2022	0.5280	0.5600	0.5280	0.5480	0.5480	-
26 Sept 2022	0.5760	0.5780	0.5480	0.5480	0.5480	-
23 Sept 2022	0.5900	0.5920	0.5660	0.5680	0.5680	-
22 Sept 2022	0.6600	0.6600	0.5760	0.5760	0.5760	-
21 Sept 2022	0.6580	0.6700	0.6380	0.6500	0.6500	-
20 Sept 2022	0.7280	0.7300	0.6580	0.6580	0.6580	-
19 Sept 2022	0.8180	0.8180	0.7060	0.7060	0.7060	-
16 Sept 2022	0.8760	0.8760	0.8140	0.8280	0.8280	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,987.28+57.51(+0.17%)

Get our best money-saving hacks and pro tips now

Tonix Pharmaceuticals Holding Corp (TPM.BE)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,987.28
+57.51(+0.17%)