Australia markets close in 4 hours 3 minutes

Tonix Pharmaceuticals Holding Corp (TPM.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.3610-0.0140 (-3.73%)
At close: 09:45PM CET
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.38700.38700.35700.36100.361094
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-
15 Sept 20220.91600.91600.90400.90400.9040-
14 Sept 20220.93000.93400.90600.91400.9140-
13 Sept 20220.95600.96400.91200.91800.9180-
12 Sept 20221.01001.01000.94400.94800.9480-
09 Sept 20221.01001.02500.98001.00501.0050-
08 Sept 20220.91601.03000.89801.03001.0300-
07 Sept 20220.92600.93000.87600.90400.9040-
06 Sept 20220.98201.03000.91800.91800.9180-
05 Sept 20220.99400.99600.99400.99400.9940-
02 Sept 20220.96401.00500.96400.98800.9880-
01 Sept 20220.99401.01500.95400.98400.9840-
31 Aug 20221.01501.04501.00001.00501.0050-
30 Aug 20221.02501.04500.98400.98400.9840-
29 Aug 20221.10001.12001.01001.01001.0100-
26 Aug 20221.22501.25501.10001.10001.1000-
25 Aug 20221.29501.30001.21001.21001.2100-
24 Aug 20221.28501.32001.28001.30001.3000-
23 Aug 20221.31001.32501.27001.27001.2700-
22 Aug 20221.29001.33501.26501.30501.3050-
19 Aug 20221.41001.41001.31001.31001.3100-
18 Aug 20221.47001.47001.39001.40001.4000-
17 Aug 20221.46001.46501.40501.43001.4300-
16 Aug 20221.54501.57001.45001.45501.4550-
15 Aug 20221.38001.57001.38001.57001.5700-
12 Aug 20221.36001.39001.35001.36001.3600-
11 Aug 20221.40501.41501.33501.33501.3350-
10 Aug 20221.37501.39501.37501.37501.3750-
09 Aug 20221.48001.48001.36501.38501.3850-
08 Aug 20221.56001.59501.46501.49001.4900-
05 Aug 20221.77001.79001.56001.56001.5600-
04 Aug 20221.69001.76501.66501.76501.7650-
03 Aug 20221.95501.99001.73001.73001.7300-
02 Aug 20221.87001.96001.78001.85501.855012
01 Aug 20221.62001.90001.62001.84001.8400-
29 July 20221.83502.15001.67001.67001.6700-
28 July 20221.60001.80501.60001.80501.8050-
27 July 20221.71001.80001.60001.60001.6000-
26 July 20221.84001.93001.50001.69501.69501,000
25 July 20221.25501.76001.25501.76001.7600-
22 July 20221.26001.28501.17001.17001.1700-
21 July 20221.32501.33001.27001.27001.2700-
20 July 20221.27501.35501.27501.33001.330050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...