Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.09001.12001.08501.10001.100020,000
02 Feb 20231.05001.11001.05001.08001.0800-
01 Feb 20231.02501.06001.00501.06001.060020,000
31 Jan 20231.02001.04501.01001.02001.0200-
30 Jan 20231.04001.04001.02001.02001.0200-
27 Jan 20231.04001.08501.04001.05501.0550-
26 Jan 20231.06501.09001.01001.04501.0450-
25 Jan 20230.99401.08000.92201.08001.0800-
24 Jan 20231.09001.10001.00001.01001.0100-
23 Jan 20231.12501.14501.07501.07501.0750-
20 Jan 20231.11001.14001.06001.09501.0950-
19 Jan 20230.98401.14000.93801.09501.0950-
18 Jan 20230.99401.02500.95000.95000.9500-
17 Jan 20231.22001.26001.01001.01001.0100-
16 Jan 20231.20501.20501.19001.19001.1900-
13 Jan 20231.08001.36001.07501.20501.20502,024
12 Jan 20230.82401.09500.82401.09501.0950-
11 Jan 20230.90800.94400.77600.85200.8520-
10 Jan 20230.72800.94600.72800.94600.94602,020
09 Jan 20230.62600.74800.62600.72000.7200-
06 Jan 20230.56600.69400.54200.68400.6840-
05 Jan 20230.46000.57400.46000.57400.57403,438
04 Jan 20230.43500.47400.41100.47400.4740-
03 Jan 20230.34300.43100.34300.42700.4270-
02 Jan 20230.34800.34800.34100.34100.3410-
30 Dec 20220.32400.32400.32000.32000.3200-
29 Dec 20220.31400.31700.31100.31700.3170-
28 Dec 20220.31900.32900.30600.31000.3100-
27 Dec 20220.31500.31800.30000.31700.3170-
23 Dec 20220.31100.31400.30800.31200.3120-
22 Dec 20220.30400.31100.30400.30700.3070-
21 Dec 20220.29900.30500.29100.30500.3050-
20 Dec 20220.27700.29900.27700.29700.2970-
19 Dec 20220.30300.30300.27800.27800.2780-
16 Dec 20220.30600.31000.28700.30800.3080-
15 Dec 20220.32100.32200.31300.31300.3130-
14 Dec 20220.33900.34200.31500.32600.3260-
13 Dec 20220.37600.38300.34200.34200.3420-
12 Dec 20220.35400.44000.35300.38500.3850-
09 Dec 20220.35500.35600.34000.35100.3510-
08 Dec 20220.35200.35700.34800.35400.3540-
07 Dec 20220.37400.37700.35000.35000.3500-
06 Dec 20220.38700.38700.35700.36100.3610-
05 Dec 20220.37300.38300.37000.37500.3750-
02 Dec 20220.36000.37800.35800.37200.3720-
01 Dec 20220.37300.37500.35800.35800.3580-
30 Nov 20220.37400.38600.36900.37100.3710-
29 Nov 20220.36600.37500.36600.37300.3730-
28 Nov 20220.37900.37900.36300.36700.3670-
25 Nov 20220.36900.38000.36900.38000.3800-
24 Nov 20220.36900.37000.36900.37000.3700-
23 Nov 20220.38200.38700.36400.36600.3660-
22 Nov 20220.38100.38700.30000.38200.382094
21 Nov 20220.41700.41700.39100.39100.3910-
18 Nov 20220.43300.43400.40400.40800.4080-
17 Nov 20220.45000.46400.41800.43000.4300-
16 Nov 20220.50200.53400.44900.44900.4490-
15 Nov 20220.47600.48500.45500.47500.4750-
14 Nov 20220.45000.48200.45000.48200.4820-
11 Nov 20220.43700.45500.43500.44900.4490-
10 Nov 20220.43600.44200.43100.43100.4310-
09 Nov 20220.45700.46400.43100.43100.4310-
08 Nov 20220.46400.47900.45300.45300.4530-
07 Nov 20220.45700.46600.45700.46300.4630-
04 Nov 20220.46300.46500.45100.45100.4510-
03 Nov 20220.46500.47000.45400.46400.4640-
02 Nov 20220.45800.46300.45500.46200.4620-
01 Nov 20220.45700.46400.45300.45400.4540-
31 Oct 20220.47000.48200.45900.46800.4680-
28 Oct 20220.46500.47200.45600.46600.4660-
27 Oct 20220.48900.48900.46000.46400.4640-
26 Oct 20220.51000.51000.48400.48800.4880-
25 Oct 20220.50200.50800.49700.49700.4970-
24 Oct 20220.53000.53000.49900.50200.5020-
21 Oct 20220.51800.52400.51600.52400.5240-
20 Oct 20220.51600.53200.51400.51600.5160-
19 Oct 20220.52200.54600.51200.51600.5160-
18 Oct 20220.52200.52800.51800.51800.5180-
17 Oct 20220.49500.51200.49500.51200.5120-
14 Oct 20220.50800.51800.49300.49600.4960-
13 Oct 20220.51400.52000.49000.50200.5020-
12 Oct 20220.51200.51600.51000.51400.5140-
11 Oct 20220.51800.52400.51000.51000.5100-
10 Oct 20220.52800.53200.50200.51400.5140-
07 Oct 20220.56000.57200.53200.53600.5360-
06 Oct 20220.57800.58800.55600.55600.5560-
05 Oct 20220.56000.57600.56000.57600.5760-
04 Oct 20220.56600.57600.55600.56400.5640-
03 Oct 20220.54600.61600.54600.58600.5860-
30 Sept 20220.54400.56600.54000.55800.5580-
29 Sept 20220.58000.58000.53600.54200.5420-
28 Sept 20220.56000.58800.54800.58000.5800-
27 Sept 20220.52800.56000.52800.54800.5480-
26 Sept 20220.57600.57800.54800.54800.5480-
23 Sept 20220.59000.59200.56600.56800.5680-
22 Sept 20220.66000.66000.57600.57600.5760-
21 Sept 20220.65800.67000.63800.65000.6500-
20 Sept 20220.72800.73000.65800.65800.6580-
19 Sept 20220.81800.81800.70600.70600.7060-
16 Sept 20220.87600.87600.81400.82800.8280-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...