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

0.5300

-0.0060

(-1.12%)

As of 04:58PM CEST. Market open.

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	0.5380	0.5420	0.5300	0.5300	0.5300	10,000
24 Mar 2023	0.5240	0.5400	0.5240	0.5360	0.5360	-
23 Mar 2023	0.5680	0.5700	0.5180	0.5180	0.5180	-
22 Mar 2023	0.5520	0.5740	0.5320	0.5740	0.5740	-
21 Mar 2023	0.5460	0.5640	0.5460	0.5520	0.5520	-
20 Mar 2023	0.5600	0.5680	0.5520	0.5520	0.5520	-
17 Mar 2023	0.5620	0.5700	0.5580	0.5660	0.5660	-
16 Mar 2023	0.5480	0.5660	0.5440	0.5660	0.5660	-
15 Mar 2023	0.6320	0.6320	0.5380	0.5380	0.5380	10,000
14 Mar 2023	0.6580	0.6640	0.6340	0.6440	0.6440	-
13 Mar 2023	0.5860	0.6600	0.5640	0.6480	0.6480	-
10 Mar 2023	0.6500	0.6500	0.5760	0.5780	0.5780	-
09 Mar 2023	0.6100	0.6200	0.6080	0.6100	0.6100	-
08 Mar 2023	0.6080	0.6320	0.5920	0.6140	0.6140	-
07 Mar 2023	0.6600	0.6760	0.6220	0.6220	0.6220	-
06 Mar 2023	0.7000	0.7120	0.6480	0.6520	0.6520	-
03 Mar 2023	0.6680	0.7040	0.6660	0.6900	0.6900	-
02 Mar 2023	0.6480	0.6640	0.6480	0.6640	0.6640	-
01 Mar 2023	0.6600	0.6740	0.6280	0.6740	0.6740	-
28 Feb 2023	0.6640	0.7020	0.6360	0.6460	0.6460	-
27 Feb 2023	0.6140	0.6520	0.5900	0.6520	0.6520	-
24 Feb 2023	0.7060	0.7060	0.6000	0.6020	0.6020	-
23 Feb 2023	0.7160	0.7200	0.6560	0.6960	0.6960	-
22 Feb 2023	0.7940	0.8320	0.6820	0.6820	0.6820	-
21 Feb 2023	0.8180	0.8560	0.7780	0.7960	0.7960	-
20 Feb 2023	0.8280	0.8280	0.8040	0.8180	0.8180	-
17 Feb 2023	0.9560	0.9560	0.8460	0.8460	0.8460	-
16 Feb 2023	1.0000	1.0050	0.9520	0.9520	0.9520	-
15 Feb 2023	0.9600	0.9900	0.9500	0.9900	0.9900	-
14 Feb 2023	0.9600	0.9600	0.9380	0.9560	0.9560	-
13 Feb 2023	0.9840	1.0400	0.9380	0.9560	0.9560	-
10 Feb 2023	1.0400	1.0600	0.9520	1.0000	1.0000	-
09 Feb 2023	1.1500	1.1750	1.0400	1.0400	1.0400	-
08 Feb 2023	1.0900	1.1700	1.0600	1.1550	1.1550	-
07 Feb 2023	1.1200	1.1250	1.0900	1.0900	1.0900	-
06 Feb 2023	1.1100	1.1350	1.1100	1.1150	1.1150	-
03 Feb 2023	1.0900	1.1200	1.0850	1.1000	1.1000	-
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,143.80+6.20(+0.09%)

AUD/USD0.6643-0.0005(-0.08%)

ASX 2006,962.00+6.80(+0.10%)

OIL70.47+1.21(+1.75%)

GOLD1,958.40-25.40(-1.28%)

Bitcoin AUD40,439.21-1,474.32(-3.52%)

Get our best money-saving hacks and pro tips now

Tonix Pharmaceuticals Holding Corp (TPM.BE)

ALL ORDS
7,143.80
+6.20(+0.09%)

AUD/USD
0.6643
-0.0005(-0.08%)

ASX 200
6,962.00
+6.80(+0.10%)

OIL
70.47
+1.21(+1.75%)

GOLD
1,958.40
-25.40(-1.28%)

Bitcoin AUD
40,439.21
-1,474.32(-3.52%)