Australia markets open in 7 hours 11 minutes

Tonix Pharmaceuticals Holding Corp (TPM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.3590-0.0010 (-0.28%)
At close: 08:04AM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.35900.35900.35900.35900.3590-
24 Nov 20220.35900.36000.35900.36000.3600-
23 Nov 20220.37200.37200.37200.37200.3720-
22 Nov 20220.37100.37800.37100.37800.378010
21 Nov 20220.40600.40600.40100.40100.4010-
18 Nov 20220.42100.42100.42100.42100.4210-
17 Nov 20220.43800.43800.43800.43800.4380-
16 Nov 20220.48000.54600.48000.54600.54602,000
15 Nov 20220.46400.46400.44500.45500.4550-
14 Nov 20220.43800.45100.43800.44600.44602,000
11 Nov 20220.42500.42500.42500.42500.4250-
10 Nov 20220.42400.42400.42400.42400.4240-
09 Nov 20220.44800.44800.43600.43600.4360-
08 Nov 20220.45200.46100.45200.46000.4600-
07 Nov 20220.44800.44800.44800.44800.4480-
04 Nov 20220.45300.45300.45300.45300.4530-
03 Nov 20220.45200.45200.45200.45200.4520-
02 Nov 20220.44800.45100.44800.45100.4510-
01 Nov 20220.44500.46000.44500.44800.44805,000
31 Oct 20220.45800.46600.45800.46600.4660-
28 Oct 20220.45500.45500.45500.45500.4550-
27 Oct 20220.47600.49900.45400.45400.4540532
26 Oct 20220.49500.49500.49500.49500.4950-
25 Oct 20220.48700.48700.48700.48700.4870-
24 Oct 20220.51400.51400.51400.51400.5140-
21 Oct 20220.50200.50200.50200.50200.5020-
20 Oct 20220.50200.50200.50200.50200.5020-
19 Oct 20220.50600.50800.50600.50800.5080-
18 Oct 20220.50800.51800.50400.51600.5160-
17 Oct 20220.48200.48200.48200.48200.4820-
14 Oct 20220.49400.49400.49000.49000.4900521
13 Oct 20220.49900.49900.48700.48700.487010,500
12 Oct 20220.49800.50200.49800.50200.5020-
11 Oct 20220.50200.50200.50200.50200.5020-
10 Oct 20220.51400.51400.49500.49500.4950-
07 Oct 20220.55000.55600.53400.53600.5360-
06 Oct 20220.56200.56200.56200.56200.5620-
05 Oct 20220.55000.55000.55000.55000.5500-
04 Oct 20220.55000.55000.55000.55000.5500-
03 Oct 20220.53200.53200.53200.53200.5320-
30 Sept 20220.52800.55600.52800.55000.5500-
29 Sept 20220.56400.56400.53000.54000.5400-
28 Sept 20220.54400.55800.54400.55800.558010,000
27 Sept 20220.51400.51400.51400.51400.5140-
26 Sept 20220.56000.56000.55600.55600.5560-
23 Sept 20220.57400.58400.55800.56000.560010,000
22 Sept 20220.64200.64400.62600.62600.6260-
21 Sept 20220.64000.65400.63200.63200.6320-
20 Sept 20220.70800.70800.66200.66200.6620-
19 Sept 20220.79600.79600.79600.79600.7960-
16 Sept 20220.85200.85200.83200.83200.8320-
15 Sept 20220.89000.90400.86400.86400.8640-
14 Sept 20220.90400.90400.90200.90200.9020-
13 Sept 20220.93000.94000.93000.94000.9400-
12 Sept 20220.98200.98200.92800.92800.9280-
09 Sept 20220.98200.98400.95400.95400.9540-
08 Sept 20220.89000.89000.89000.89000.8900-
07 Sept 20220.90400.90400.87600.88600.8860-
06 Sept 20220.96200.96200.94000.94000.94001,000
05 Sept 20220.96800.96800.96800.96800.9680-
02 Sept 20220.93800.96800.93800.96800.9680-
01 Sept 20220.96800.96800.96800.96800.9680-
31 Aug 20221.01501.01500.97600.97600.9760-
30 Aug 20221.00001.03000.98600.98600.98601,500
29 Aug 20221.07001.07001.00501.02501.02502,400
26 Aug 20221.19001.19001.08001.08001.0800-
25 Aug 20221.26001.26001.26001.26001.2600-
24 Aug 20221.25001.25001.25001.25001.2500-
23 Aug 20221.27501.27501.27501.27501.2750-
22 Aug 20221.26001.26001.26001.26001.2600-
19 Aug 20221.37001.37001.30001.30001.3000-
18 Aug 20221.43001.43001.43001.43001.4300-
17 Aug 20221.42001.42001.40001.41001.41004,000
16 Aug 20221.50501.57501.50501.57501.575065
15 Aug 20221.34001.34001.34001.34001.3400-
12 Aug 20221.35001.35001.35001.35001.3500-
11 Aug 20221.38001.38001.38001.38001.3800-
10 Aug 20221.35001.35001.35001.35001.3500-
09 Aug 20221.44001.44001.44001.44001.4400-
08 Aug 20221.50001.60001.50001.60001.60001,280
05 Aug 20221.66001.75001.60001.60001.60004,000
04 Aug 20221.64501.70001.64501.70001.7000-
03 Aug 20221.90501.98001.90501.91501.9150-
02 Aug 20221.81501.89501.79001.80501.80509
01 Aug 20221.66001.82001.66001.82001.82001,000
29 July 20221.78501.92001.67501.92001.920010,000
28 July 20221.56001.67501.56001.67501.6750-
27 July 20221.66501.68501.64501.68001.68009,125
26 July 20221.79001.79001.79001.79001.7900-
25 July 20221.29001.35501.25501.35501.35503,000
22 July 20221.23001.24001.23001.24001.2400-
21 July 20221.29001.29001.29001.29001.2900-
20 July 20221.24001.30501.24001.30501.3050-
19 July 20221.22501.24001.20501.20501.2050-
18 July 20221.23001.26501.21501.21501.2150-
15 July 20221.24501.28501.24501.26501.2650-
14 July 20221.31001.31001.25001.26001.2600-
13 July 20221.35001.43501.31001.31001.3100375
12 July 20221.51001.53001.50001.50001.5000-
11 July 20221.59501.67001.59501.67001.6700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...