Advertisement
U.S. Markets closed

Tonix Pharmaceuticals Holding Corp. (TNXP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
0.1800+0.0006 (+0.33%)
At close: 04:00PM EDT
0.1800 0.00 (0.00%)
After hours: 07:57PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.19000.19000.16000.18000.180031,848,200
Oct 17, 20240.17000.20000.16000.18000.180092,099,200
Oct 16, 20240.15000.16000.14000.16000.160039,795,000
Oct 15, 20240.15000.15000.14000.14000.14008,937,200
Oct 14, 20240.15000.15000.14000.15000.15008,488,600
Oct 11, 20240.14000.15000.14000.15000.15007,120,400
Oct 10, 20240.14000.15000.14000.14000.140011,535,800
Oct 09, 20240.14000.15000.13000.15000.150015,876,000
Oct 08, 20240.17000.18000.14000.14000.140047,055,200
Oct 07, 20240.14000.15000.14000.14000.140015,470,800
Oct 04, 20240.13000.15000.12000.14000.140021,115,300
Oct 03, 20240.13000.13000.12000.13000.130019,780,300
Oct 02, 20240.14000.14000.13000.13000.130010,028,000
Oct 01, 20240.14000.14000.13000.14000.140019,035,300
Sep 30, 20240.15000.15000.14000.15000.150019,341,700
Sep 27, 20240.18000.21000.14000.15000.1500207,616,100
Sep 26, 20240.14000.14000.13000.14000.14005,910,800
Sep 25, 20240.13000.13000.13000.13000.13009,295,200
Sep 24, 20240.14000.14000.13000.13000.13009,811,500
Sep 23, 20240.14000.14000.13000.13000.130017,367,000
Sep 20, 20240.15000.15000.14000.15000.150010,253,100
Sep 19, 20240.16000.17000.15000.15000.150028,045,800
Sep 18, 20240.15000.15000.14000.15000.15009,080,000
Sep 17, 20240.15000.15000.14000.15000.150011,952,500
Sep 16, 20240.16000.16000.15000.15000.150012,634,800
Sep 13, 20240.16000.16000.15000.16000.160014,463,800
Sep 12, 20240.15000.17000.15000.16000.160020,198,300
Sep 11, 20240.15000.16000.14000.15000.150016,902,700
Sep 10, 20240.17000.17000.15000.16000.160025,302,600
Sep 09, 20240.23000.23000.16000.17000.1700229,465,000
Sep 06, 20240.16000.16000.13000.14000.140017,159,900
Sep 05, 20240.17000.17000.15000.16000.16009,521,300
Sep 04, 20240.17000.17000.16000.16000.160014,601,700
Sep 03, 20240.21000.21000.16000.17000.170028,205,500
Aug 30, 20240.25000.26000.22000.23000.230018,239,700
Aug 29, 20240.30000.31000.23000.26000.260024,468,900
Aug 28, 20240.35000.35000.29000.30000.300040,174,400
Aug 27, 20240.39000.39000.36000.36000.360040,096,000
Aug 26, 20240.44000.46000.37000.37000.3700132,606,500
Aug 23, 20240.35000.37000.34000.34000.340039,397,200
Aug 22, 20240.38000.38000.33000.33000.330030,044,900
Aug 21, 20240.34000.38000.33000.36000.360040,430,400
Aug 20, 20240.46000.49000.37000.38000.380041,576,300
Aug 19, 20240.60000.85000.42000.45000.4500290,466,000
Aug 16, 20240.47000.55000.40000.45000.450078,585,900
Aug 15, 20240.49000.50000.44000.46000.46003,070,000
Aug 14, 20240.50000.51000.47000.50000.50004,898,800
Aug 13, 20240.52000.52000.48000.49000.4900768,600
Aug 12, 20240.49000.52000.48000.51000.5100852,000
Aug 09, 20240.47000.50000.46000.48000.4800632,000
Aug 08, 20240.47000.51000.46000.48000.4800848,800
Aug 07, 20240.48000.49000.45000.46000.4600669,900
Aug 06, 20240.46000.49000.45000.46000.4600772,500
Aug 05, 20240.47000.47000.42000.45000.45001,019,200
Aug 02, 20240.52000.52000.48000.48000.48001,219,900
Aug 01, 20240.52000.55000.50000.51000.51001,706,100
Jul 31, 20240.53000.54000.50000.50000.50002,158,400
Jul 30, 20240.57000.58000.55000.57000.57001,186,000
Jul 29, 20240.55000.58000.53000.57000.57002,017,600
Jul 26, 20240.55000.57000.54000.55000.55001,881,400
Jul 25, 20240.56000.60000.46000.58000.580011,279,300
Jul 24, 20240.60000.61000.52000.53000.530011,647,500
Jul 23, 20240.56000.57000.54000.57000.57001,129,500
Jul 22, 20240.58000.59000.54000.56000.56002,065,600
Jul 19, 20240.57000.59000.56000.56000.56001,448,800
Jul 18, 20240.60000.61000.56000.57000.57002,040,200
Jul 17, 20240.61000.61000.59000.60000.60001,894,300
Jul 16, 20240.61000.61000.59000.61000.6100813,400
Jul 15, 20240.62000.62000.59000.60000.60001,146,700
Jul 12, 20240.61000.64000.60000.60000.60001,339,600
Jul 11, 20240.63000.64000.60000.61000.61001,433,600
Jul 10, 20240.61000.63000.60000.62000.62003,258,900
Jul 09, 20240.60000.63000.58000.60000.60004,285,500
Jul 08, 20240.83000.84000.70000.71000.71004,514,200
Jul 05, 20240.89000.95000.79000.80000.80003,195,200
Jul 03, 20240.74000.90000.70000.89000.89004,517,500
Jul 02, 20240.73000.75000.68000.74000.74002,570,100
Jul 01, 20240.71000.75000.67000.73000.73009,917,000
Jun 28, 20240.71000.72000.66000.70000.70001,556,700
Jun 27, 20240.62000.72000.60000.69000.69008,457,500
Jun 26, 20241.25001.25001.12001.13001.13002,116,600
Jun 25, 20241.20001.30001.20001.25001.2500492,200
Jun 24, 20241.31001.31001.17001.19001.1900936,100
Jun 21, 20241.35001.37001.28001.30001.3000873,300
Jun 20, 20241.28001.37001.15001.35001.35002,933,800
Jun 18, 20241.13001.26001.08001.22001.22001,710,300
Jun 17, 20241.15001.19001.12001.12001.12001,282,400
Jun 14, 20241.15001.24001.11001.15001.15006,682,600
Jun 13, 20241.14001.15001.08001.09001.09002,106,200
Jun 12, 20241.14001.20001.08001.11001.11005,182,200
Jun 11, 20242.04002.19002.00002.13002.1300702,700
Jun 10, 20242.50002.64002.18002.21002.2100939,200
Jun 07, 20243.20003.52003.20003.20003.2000269,978
Jun 06, 20244.80004.80003.20003.52003.5200539,625
Jun 05, 20244.80004.80004.80004.80004.8000101,866
Jun 04, 20245.12005.12004.80004.80004.800069,531
Jun 03, 20245.44005.44005.12005.12005.120061,734
May 31, 20245.12005.44005.12005.12005.120066,538
May 30, 20245.44005.44005.44005.44005.440073,447
May 29, 20245.44005.76005.44005.44005.440058,616
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...