Australia markets close in 1 hour 16 minutes

Tonix Pharmaceuticals Holding Corp. (TPM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3490-0.0150 (-4.12%)
At close: 08:02AM CET
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.34900.34900.34900.34900.349024,000
28 Nov 20220.36400.36400.36400.36400.3640-
25 Nov 20220.35200.38800.35200.38800.388024,000
24 Nov 20220.35200.35200.35200.35200.3520-
23 Nov 20220.36600.36600.36600.36600.3660-
22 Nov 20220.36400.36400.36400.36400.3640-
21 Nov 20220.40000.40000.40000.40000.4000-
18 Nov 20220.41600.41600.41600.41600.4160-
17 Nov 20220.43300.43300.43300.43300.4330-
16 Nov 20220.49100.50000.49100.50000.50002,500
15 Nov 20220.45900.45900.45900.45900.4590-
14 Nov 20220.45000.45000.45000.45000.4500-
11 Nov 20220.41900.41900.41900.41900.4190-
10 Nov 20220.41900.41900.41900.41900.4190-
09 Nov 20220.44000.44000.44000.44000.4400-
08 Nov 20220.44600.44600.44600.44600.4460-
07 Nov 20220.44100.44100.44100.44100.4410-
04 Nov 20220.44600.44600.44600.44600.4460-
03 Nov 20220.44700.44700.44700.44700.4470-
02 Nov 20220.44100.44100.44100.44100.4410-
01 Nov 20220.43900.43900.43900.43900.4390-
31 Oct 20220.45300.45300.45300.45300.4530-
28 Oct 20220.44800.44800.44800.44800.4480-
27 Oct 20220.47100.47100.47100.47100.4710-
26 Oct 20220.49900.50000.49000.49000.49002,100
25 Oct 20220.48900.48900.48900.48900.4890-
24 Oct 20220.51800.51800.51800.51800.5180-
21 Oct 20220.50600.50600.50600.50600.5060-
20 Oct 20220.50600.50600.50600.50600.5060-
19 Oct 20220.51000.51000.51000.51000.5100-
18 Oct 20220.51200.51200.51200.51200.5120-
17 Oct 20220.48500.48500.48500.48500.4850-
14 Oct 20220.49700.49700.49500.49500.495062
13 Oct 20220.50200.50200.50200.50200.5020-
12 Oct 20220.50200.50800.50200.50800.50802,000
11 Oct 20220.50600.50600.50600.50600.5060-
10 Oct 20220.51800.51800.51800.51800.5180-
07 Oct 20220.55000.55000.55000.55000.5500-
06 Oct 20220.56600.59800.56600.58000.58005,800
05 Oct 20220.55000.55000.55000.55000.5500-
04 Oct 20220.55400.55400.55400.55400.5540-
03 Oct 20220.53600.63400.53600.62400.6240955
30 Sept 20220.53200.53200.53200.53200.5320-
29 Sept 20220.57000.57000.57000.57000.5700-
28 Sept 20220.54800.54800.54800.54800.5480-
27 Sept 20220.51800.52200.51800.52200.5220312
26 Sept 20220.56600.56600.55000.55000.55001,900
23 Sept 20220.57800.57800.57800.57800.5780-
22 Sept 20220.64800.64800.64800.64800.6480-
21 Sept 20220.64600.64600.64600.64600.6460-
20 Sept 20220.71600.71600.70000.70000.70001,500
19 Sept 20220.80200.80200.70400.70400.70407,000
16 Sept 20220.85800.85800.85800.85800.8580-
15 Sept 20220.89800.89800.89800.89800.8980-
14 Sept 20220.91000.91000.91000.93600.9360-
13 Sept 20220.93600.93600.93600.98000.9800-
12 Sept 20220.98800.98800.98000.98000.98001,000
09 Sept 20220.98801.00000.98801.00001.0000200
08 Sept 20220.89600.97200.89600.97200.97201,000
07 Sept 20220.90600.90600.87800.87800.87801,000
06 Sept 20220.96800.96800.89800.89800.8980799
05 Sept 20220.97600.97600.97200.97200.97201
02 Sept 20220.94400.94400.94400.94400.9440-
01 Sept 20220.97600.97600.97600.97600.9760-
31 Aug 20221.00001.00001.00001.00001.0000-
30 Aug 20221.00001.00001.00001.00001.00001,600
29 Aug 20221.08001.08001.04501.04501.04501,500
26 Aug 20221.20001.20001.13501.13501.13501,000
25 Aug 20221.27001.27001.27001.27001.2700-
24 Aug 20221.25501.27501.25501.27501.27501,100
23 Aug 20221.30001.30001.30001.30001.3000300
22 Aug 20221.30001.30001.30001.30001.30001,000
19 Aug 20221.38001.38001.38001.38001.3800-
18 Aug 20221.44001.44001.43001.43001.4300850
17 Aug 20221.43501.43501.43501.43501.4350-
16 Aug 20221.51501.51501.51501.51501.5150-
15 Aug 20221.35501.35501.35501.35501.3550-
12 Aug 20221.34501.40501.34501.40501.4050235
11 Aug 20221.38001.38001.38001.38001.380030
10 Aug 20221.35001.37001.35001.37001.3700150
09 Aug 20221.45501.45501.44001.45001.45001,080
08 Aug 20221.50501.57501.50501.57501.5750910
05 Aug 20221.67001.84501.55501.55501.55507,783
04 Aug 20221.66001.73501.66001.73501.7350100
03 Aug 20221.91501.99001.91501.95001.95002,952
02 Aug 20221.83001.95501.83001.95501.95505,800
01 Aug 20221.60002.03001.60001.84001.84006,663
29 July 20221.80002.09001.70002.09002.09006,900
28 July 20221.57001.71001.57001.67001.67009,100
27 July 20221.68001.73001.68001.73001.7300150
26 July 20221.80502.00001.55001.70001.70008,783
25 July 20221.33001.81001.33001.81001.81003,100
22 July 20221.23501.28001.19001.19001.19009,000
21 July 20221.30001.30001.29001.29001.29003,500
20 July 20221.25501.25501.25501.25501.255015
19 July 20221.22501.25001.22501.25001.25004,000
18 July 20221.24001.24001.24001.24001.2400-
15 July 20221.25501.29001.25501.29001.29001,500
14 July 20221.32001.37001.30001.30001.30007,400
13 July 20221.36501.41001.35001.35001.350010,262
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...