TPM.BE - Tonix Pharmaceuticals Holding Corp

Berlin - Berlin Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20232.02622.02622.02622.02622.0262-
26 May 20232.02622.02622.02622.02622.0262-
25 May 20232.02622.02622.02622.02622.0262-
24 May 20232.02622.02622.02622.02622.0262-
23 May 2023------
22 May 20232.02622.02622.02622.02622.0262-
19 May 20232.02622.02622.02622.02622.0262-
18 May 20232.02622.02622.02622.02622.0262-
17 May 20232.02622.02622.02622.02622.0262-
16 May 20232.02622.02622.02622.02622.0262-
15 May 20232.02622.02622.02622.02622.0262-
12 May 20232.02622.02622.02622.02622.0262-
11 May 20232.02622.02622.02622.02622.0262-
10 May 20232.02622.02622.02622.02622.0262-
10 May 20231:6.25 Stock split
09 May 20232.89252.89251.92882.02622.02622,049
08 May 20230.46650.47560.44860.45810.4581-
05 May 20232.92063.07812.87502.95622.9562-
04 May 20232.76312.93882.76312.92812.9281-
03 May 20232.70942.79312.64632.79312.7931-
02 May 20232.73132.78872.65442.71882.7188-
28 Apr 20232.59002.94562.59002.92752.9275-
27 Apr 20232.47692.57692.47692.57692.5769-
26 Apr 20232.62312.72192.42882.42882.4288-
25 Apr 20232.65812.71132.62002.62002.6200-
24 Apr 20232.69562.72502.66562.66562.6656-
21 Apr 20232.78872.83442.70622.70622.7062372
20 Apr 20232.29002.96692.29002.85062.8506-
19 Apr 20232.91942.99002.88812.92132.9213-
18 Apr 20232.85442.92942.80502.92942.9294-
17 Apr 20232.92943.01812.79812.96692.9669-
14 Apr 20233.01133.06062.96502.96502.9650-
13 Apr 20233.15883.16753.00873.02503.0250-
12 Apr 20233.32003.32383.17373.17373.1737-
11 Apr 20233.30753.34003.27003.34003.3400-
06 Apr 20233.38253.43883.35373.39253.3925-
05 Apr 20233.22503.39753.22253.39753.3975-
04 Apr 20233.31253.34123.22623.23133.2313-
03 Apr 20233.42253.47503.28133.28133.2813-
31 Mar 20233.52503.52503.41253.41253.4125-
30 Mar 20233.37503.70003.37503.52503.5250-
29 Mar 20233.30003.43753.27503.40003.4000-
28 Mar 20233.23753.30003.21253.28753.2875-
27 Mar 20233.36253.38753.21253.25003.2500-
24 Mar 20233.27503.37503.27503.35003.3500-
23 Mar 20233.55003.56253.23753.23753.2375-
22 Mar 20233.45003.58753.32503.58753.5875-
21 Mar 20233.41253.52503.41253.45003.4500-
20 Mar 20233.50003.55003.45003.45003.4500-
17 Mar 20233.51253.56253.48753.53753.5375-
16 Mar 20233.42503.53753.40003.53753.5375-
15 Mar 20233.95003.95003.36253.36253.36251,600
14 Mar 20234.11254.15003.96254.02504.0250-
13 Mar 20233.66254.12503.52504.05004.0500-
10 Mar 20234.06254.06253.60003.61253.6125-
09 Mar 20233.81253.87503.80003.81253.8125-
08 Mar 20233.80003.95003.70003.83753.8375-
07 Mar 20234.12504.22503.88753.88753.8875-
06 Mar 20234.37504.45004.05004.07504.0750-
03 Mar 20234.17504.40004.16254.31254.3125-
02 Mar 20234.05004.15004.05004.15004.1500-
01 Mar 20234.12504.21253.92504.21254.2125-
28 Feb 20234.15004.38753.97504.03754.0375-
27 Feb 20233.83754.07503.68754.07504.0750-
24 Feb 20234.41254.41253.75003.76253.7625-
23 Feb 20234.47504.50004.10004.35004.3500-
22 Feb 20234.96255.20004.26254.26254.2625-
21 Feb 20235.11255.35004.86254.97504.9750-
20 Feb 20235.17505.17505.02505.11255.1125-
17 Feb 20235.97505.97505.28755.28755.2875-
16 Feb 20236.25006.28135.95005.95005.9500-
15 Feb 20236.00006.18755.93756.18756.1875-
14 Feb 20236.00006.00005.86255.97505.9750-
13 Feb 20236.15006.50005.86255.97505.9750-
10 Feb 20236.50006.62505.95006.25006.2500-
09 Feb 20237.18757.34386.50006.50006.5000-
08 Feb 20236.81257.31256.62507.21887.2188-
07 Feb 20237.00007.03136.81256.81256.8125-
06 Feb 20236.93757.09386.93756.96886.9688-
03 Feb 20236.81257.00006.78136.87506.8750-
02 Feb 20236.56256.93756.56256.75006.7500-
01 Feb 20236.40636.62506.28136.62506.62503,200
31 Jan 20236.37506.53136.31256.37506.3750-
30 Jan 20236.50006.50006.37506.37506.3750-
27 Jan 20236.50006.78136.50006.59386.5938-
26 Jan 20236.65636.81256.31256.53136.5313-
25 Jan 20236.21256.75005.76256.75006.7500-
24 Jan 20236.81256.87506.25006.31256.3125-
23 Jan 20237.03137.15636.71886.71886.7188-
20 Jan 20236.93757.12506.62506.84386.8438-
19 Jan 20236.15007.12505.86256.84386.8438-
18 Jan 20236.21256.40635.93755.93755.9375-
17 Jan 20237.62507.87506.31256.31256.3125-
16 Jan 20237.53137.53137.43757.43757.4375-
13 Jan 20236.75008.50006.71887.53137.5313323
12 Jan 20235.15006.84385.15006.84386.8438-
11 Jan 20235.67505.90004.85005.32505.3250-
10 Jan 20234.55005.91254.55005.91255.9125323
09 Jan 20233.91254.67503.91254.50004.5000-
06 Jan 20233.53754.33753.38754.27504.2750-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...