Get our best money-saving hacks and pro tips now

Tonix Pharmaceuticals Holding Corp (TPM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.5700

+0.0560

(+10.89%)

At close: 03:30PM CEST

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	0.5280	0.5700	0.5280	0.5700	0.5700	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.5040	0.5200	0.5040	0.5200	0.5200	-
27 Mar 2023	0.5240	0.5420	0.5100	0.5140	0.5140	-
24 Mar 2023	0.5100	0.5280	0.5100	0.5280	0.5280	-
23 Mar 2023	0.5540	0.5560	0.5460	0.5460	0.5460	-
22 Mar 2023	0.5380	0.5400	0.5380	0.5400	0.5400	-
21 Mar 2023	0.5320	0.5580	0.5320	0.5580	0.5580	-
20 Mar 2023	0.5440	0.5540	0.5440	0.5540	0.5540	-
17 Mar 2023	0.5460	0.5740	0.5460	0.5580	0.5580	12,500
16 Mar 2023	0.5320	0.5320	0.5320	0.5320	0.5320	-
15 Mar 2023	0.6140	0.6140	0.5240	0.5240	0.5240	-
14 Mar 2023	0.6420	0.6480	0.6420	0.6480	0.6480	-
13 Mar 2023	0.5720	0.5720	0.5720	0.5720	0.5720	-
10 Mar 2023	0.6200	0.6200	0.5800	0.5800	0.5800	-
09 Mar 2023	0.5940	0.6040	0.5940	0.6020	0.6020	-
08 Mar 2023	0.5920	0.6040	0.5860	0.6040	0.6040	-
07 Mar 2023	0.6440	0.6560	0.6440	0.6560	0.6560	-
06 Mar 2023	0.6820	0.6940	0.6820	0.6940	0.6940	-
03 Mar 2023	0.6500	0.6880	0.6500	0.6760	0.6760	-
02 Mar 2023	0.6320	0.6320	0.6320	0.6320	0.6320	-
01 Mar 2023	0.6440	0.6500	0.6440	0.6500	0.6500	-
28 Feb 2023	0.6460	0.6460	0.6460	0.6460	0.6460	-
27 Feb 2023	0.5980	0.5980	0.5980	0.5980	0.5980	-
24 Feb 2023	0.6880	0.6880	0.6740	0.6740	0.6740	-
23 Feb 2023	0.6980	0.6980	0.6980	0.6980	0.6980	-
22 Feb 2023	0.7740	0.8040	0.7740	0.8040	0.8040	-
21 Feb 2023	0.7960	0.7960	0.7800	0.7800	0.7800	-
20 Feb 2023	0.8060	0.8060	0.7960	0.7960	0.7960	-
17 Feb 2023	0.9300	0.9300	0.8720	0.8720	0.8720	-
16 Feb 2023	0.9740	0.9820	0.9740	0.9820	0.9820	-
15 Feb 2023	0.9340	0.9540	0.9340	0.9540	0.9540	-
14 Feb 2023	0.9340	0.9340	0.9340	0.9340	0.9340	-
13 Feb 2023	0.9560	0.9620	0.9420	0.9420	0.9420	-
10 Feb 2023	1.0200	1.0200	0.9640	0.9640	0.9640	-
09 Feb 2023	1.1200	1.1200	1.0800	1.0800	1.0800	-
08 Feb 2023	1.0600	1.0600	1.0600	1.0600	1.0600	-
07 Feb 2023	1.0900	1.1050	1.0900	1.1050	1.1050	-
06 Feb 2023	1.0800	1.1000	1.0800	1.1000	1.1000	-
03 Feb 2023	1.0550	1.0550	1.0500	1.0500	1.0500	-
02 Feb 2023	1.0200	1.0500	1.0200	1.0500	1.0500	-
01 Feb 2023	0.9960	1.0050	0.9960	1.0050	1.0050	-
31 Jan 2023	0.9880	0.9880	0.9880	0.9880	0.9880	-
30 Jan 2023	1.0100	1.0100	1.0100	1.0100	1.0100	-
27 Jan 2023	1.0250	1.0300	1.0250	1.0300	1.0300	-
26 Jan 2023	1.0350	1.0350	1.0350	1.0350	1.0350	-
25 Jan 2023	0.9700	0.9700	0.9080	0.9080	0.9080	-
24 Jan 2023	1.0550	1.0650	1.0000	1.0000	1.0000	-
23 Jan 2023	1.0950	1.0950	1.0950	1.0950	1.0950	-
20 Jan 2023	1.0800	1.1200	1.0750	1.1050	1.1050	8,000
19 Jan 2023	0.9580	1.1000	0.9540	1.0600	1.0600	5,000
18 Jan 2023	0.9700	0.9780	0.9320	0.9440	0.9440	-
17 Jan 2023	1.2150	1.2150	1.2150	1.2150	1.2150	-
16 Jan 2023	1.1500	1.1800	1.1500	1.1650	1.1650	-
13 Jan 2023	1.1000	1.1850	1.1000	1.1850	1.1850	8,000
12 Jan 2023	0.8100	0.9740	0.8100	0.9740	0.9740	12,000
11 Jan 2023	0.9000	0.9000	0.7860	0.7860	0.7860	200
10 Jan 2023	0.7500	0.9660	0.7500	0.9300	0.9300	12,000
09 Jan 2023	0.6000	0.7700	0.6000	0.7700	0.7700	5,300
06 Jan 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
05 Jan 2023	0.4600	0.5860	0.4600	0.5860	0.5860	15,000
04 Jan 2023	0.4230	0.4230	0.4230	0.4230	0.4230	-
03 Jan 2023	0.3330	0.3690	0.3330	0.3690	0.3690	5,000
02 Jan 2023	0.3410	0.3500	0.3410	0.3500	0.3500	5,000
30 Dec 2022	0.3150	0.3150	0.3040	0.3070	0.3070	-
29 Dec 2022	0.3050	0.3060	0.3050	0.3060	0.3060	46
28 Dec 2022	0.3100	0.3160	0.3100	0.3160	0.3160	-
27 Dec 2022	0.3100	0.3190	0.3050	0.3050	0.3050	2,000
23 Dec 2022	0.3020	0.3020	0.3020	0.3020	0.3020	-
22 Dec 2022	0.2960	0.3030	0.2960	0.3030	0.3030	-
21 Dec 2022	0.2910	0.2910	0.2910	0.2910	0.2910	-
20 Dec 2022	0.2700	0.2890	0.2700	0.2890	0.2890	-
19 Dec 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
16 Dec 2022	0.2980	0.2980	0.2820	0.2820	0.2820	-
15 Dec 2022	0.3120	0.3130	0.3070	0.3120	0.3120	-
14 Dec 2022	0.3310	0.3400	0.3000	0.3220	0.3220	31,072
13 Dec 2022	0.3660	0.3720	0.3530	0.3530	0.3530	-
12 Dec 2022	0.3440	0.3900	0.3440	0.3900	0.3900	5,000
09 Dec 2022	0.3460	0.3460	0.3400	0.3400	0.3400	-
08 Dec 2022	0.3430	0.3430	0.3430	0.3430	0.3430	-
07 Dec 2022	0.3640	0.3670	0.3610	0.3610	0.3610	-
06 Dec 2022	0.3760	0.3770	0.3670	0.3670	0.3670	-
05 Dec 2022	0.3630	0.3630	0.3600	0.3620	0.3620	-
02 Dec 2022	0.3500	0.3660	0.3500	0.3660	0.3660	-
01 Dec 2022	0.3630	0.3630	0.3630	0.3630	0.3630	-
30 Nov 2022	0.3640	0.3690	0.3640	0.3690	0.3690	-
29 Nov 2022	0.3560	0.3640	0.3560	0.3600	0.3600	-
28 Nov 2022	0.3730	0.3730	0.3730	0.3730	0.3730	-
25 Nov 2022	0.3590	0.3590	0.3590	0.3590	0.3590	-
24 Nov 2022	0.3590	0.3600	0.3590	0.3600	0.3600	-
23 Nov 2022	0.3720	0.3720	0.3720	0.3720	0.3720	-
22 Nov 2022	0.3710	0.3780	0.3710	0.3780	0.3780	10
21 Nov 2022	0.4060	0.4060	0.4010	0.4010	0.4010	-
18 Nov 2022	0.4210	0.4210	0.4210	0.4210	0.4210	-
17 Nov 2022	0.4380	0.4380	0.4380	0.4380	0.4380	-
16 Nov 2022	0.4800	0.5460	0.4800	0.5460	0.5460	2,000
15 Nov 2022	0.4640	0.4640	0.4450	0.4550	0.4550	-
14 Nov 2022	0.4380	0.4510	0.4380	0.4460	0.4460	2,000
11 Nov 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
10 Nov 2022	0.4240	0.4240	0.4240	0.4240	0.4240	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6716+0.0029(+0.44%)

ASX 2007,122.30+72.00(+1.02%)

OIL74.37+1.40(+1.92%)

GOLD1,998.00+13.50(+0.68%)

Bitcoin AUD41,851.58-494.99(-1.17%)

Get our best money-saving hacks and pro tips now

Tonix Pharmaceuticals Holding Corp (TPM.SG)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6716
+0.0029(+0.44%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
74.37
+1.40(+1.92%)

GOLD
1,998.00
+13.50(+0.68%)

Bitcoin AUD
41,851.58
-494.99(-1.17%)