NasdaqCM - Delayed Quote USD

Tonix Pharmaceuticals Holding Corp. (TNXP)

Compare
0.1800 +0.0006 (+0.33%)
At close: October 18 at 4:00 PM EDT
0.1800 0.00 (0.00%)
After hours: October 18 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.1900 0.1900 0.1600 0.1800 0.1800 31,848,200
Oct 17, 2024 0.1700 0.2000 0.1600 0.1800 0.1800 92,099,200
Oct 16, 2024 0.1500 0.1600 0.1400 0.1600 0.1600 39,795,000
Oct 15, 2024 0.1500 0.1500 0.1400 0.1400 0.1400 8,937,200
Oct 14, 2024 0.1500 0.1500 0.1400 0.1500 0.1500 8,488,600
Oct 11, 2024 0.1400 0.1500 0.1400 0.1500 0.1500 7,120,400
Oct 10, 2024 0.1400 0.1500 0.1400 0.1400 0.1400 11,535,800
Oct 9, 2024 0.1400 0.1500 0.1300 0.1500 0.1500 15,876,000
Oct 8, 2024 0.1700 0.1800 0.1400 0.1400 0.1400 47,055,200
Oct 7, 2024 0.1400 0.1500 0.1400 0.1400 0.1400 15,470,800
Oct 4, 2024 0.1300 0.1500 0.1200 0.1400 0.1400 21,115,300
Oct 3, 2024 0.1300 0.1300 0.1200 0.1300 0.1300 19,780,300
Oct 2, 2024 0.1400 0.1400 0.1300 0.1300 0.1300 10,028,000
Oct 1, 2024 0.1400 0.1400 0.1300 0.1400 0.1400 19,035,300
Sep 30, 2024 0.1500 0.1500 0.1400 0.1500 0.1500 19,341,700
Sep 27, 2024 0.1800 0.2100 0.1400 0.1500 0.1500 207,616,100
Sep 26, 2024 0.1400 0.1400 0.1300 0.1400 0.1400 5,910,800
Sep 25, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 9,295,200
Sep 24, 2024 0.1400 0.1400 0.1300 0.1300 0.1300 9,811,500
Sep 23, 2024 0.1400 0.1400 0.1300 0.1300 0.1300 17,367,000
Sep 20, 2024 0.1500 0.1500 0.1400 0.1500 0.1500 10,253,100
Sep 19, 2024 0.1600 0.1700 0.1500 0.1500 0.1500 28,045,800
Sep 18, 2024 0.1500 0.1500 0.1400 0.1500 0.1500 9,080,000
Sep 17, 2024 0.1500 0.1500 0.1400 0.1500 0.1500 11,952,500
Sep 16, 2024 0.1600 0.1600 0.1500 0.1500 0.1500 12,634,800
Sep 13, 2024 0.1600 0.1600 0.1500 0.1600 0.1600 14,463,800
Sep 12, 2024 0.1500 0.1700 0.1500 0.1600 0.1600 20,198,300
Sep 11, 2024 0.1500 0.1600 0.1400 0.1500 0.1500 16,902,700
Sep 10, 2024 0.1700 0.1700 0.1500 0.1600 0.1600 25,302,600
Sep 9, 2024 0.2300 0.2300 0.1600 0.1700 0.1700 229,465,000
Sep 6, 2024 0.1600 0.1600 0.1300 0.1400 0.1400 17,159,900
Sep 5, 2024 0.1700 0.1700 0.1500 0.1600 0.1600 9,521,300
Sep 4, 2024 0.1700 0.1700 0.1600 0.1600 0.1600 14,601,700
Sep 3, 2024 0.2100 0.2100 0.1600 0.1700 0.1700 28,205,500
Aug 30, 2024 0.2500 0.2600 0.2200 0.2300 0.2300 18,239,700
Aug 29, 2024 0.3000 0.3100 0.2300 0.2600 0.2600 24,468,900
Aug 28, 2024 0.3500 0.3500 0.2900 0.3000 0.3000 40,174,400
Aug 27, 2024 0.3900 0.3900 0.3600 0.3600 0.3600 40,096,000
Aug 26, 2024 0.4400 0.4600 0.3700 0.3700 0.3700 132,606,500
Aug 23, 2024 0.3500 0.3700 0.3400 0.3400 0.3400 39,397,200
Aug 22, 2024 0.3800 0.3800 0.3300 0.3300 0.3300 30,044,900
Aug 21, 2024 0.3400 0.3800 0.3300 0.3600 0.3600 40,430,400
Aug 20, 2024 0.4600 0.4900 0.3700 0.3800 0.3800 41,576,300
Aug 19, 2024 0.6000 0.8500 0.4200 0.4500 0.4500 290,466,000
Aug 16, 2024 0.4700 0.5500 0.4000 0.4500 0.4500 78,585,900
Aug 15, 2024 0.4900 0.5000 0.4400 0.4600 0.4600 3,070,000
Aug 14, 2024 0.5000 0.5100 0.4700 0.5000 0.5000 4,898,800
Aug 13, 2024 0.5200 0.5200 0.4800 0.4900 0.4900 768,600
Aug 12, 2024 0.4900 0.5200 0.4800 0.5100 0.5100 852,000
Aug 9, 2024 0.4700 0.5000 0.4600 0.4800 0.4800 632,000
Aug 8, 2024 0.4700 0.5100 0.4600 0.4800 0.4800 848,800
Aug 7, 2024 0.4800 0.4900 0.4500 0.4600 0.4600 669,900
Aug 6, 2024 0.4600 0.4900 0.4500 0.4600 0.4600 772,500
Aug 5, 2024 0.4700 0.4700 0.4200 0.4500 0.4500 1,019,200
Aug 2, 2024 0.5200 0.5200 0.4800 0.4800 0.4800 1,219,900
Aug 1, 2024 0.5200 0.5500 0.5000 0.5100 0.5100 1,706,100
Jul 31, 2024 0.5300 0.5400 0.5000 0.5000 0.5000 2,158,400
Jul 30, 2024 0.5700 0.5800 0.5500 0.5700 0.5700 1,186,000
Jul 29, 2024 0.5500 0.5800 0.5300 0.5700 0.5700 2,017,600
Jul 26, 2024 0.5500 0.5700 0.5400 0.5500 0.5500 1,881,400
Jul 25, 2024 0.5600 0.6000 0.4600 0.5800 0.5800 11,279,300
Jul 24, 2024 0.6000 0.6100 0.5200 0.5300 0.5300 11,647,500
Jul 23, 2024 0.5600 0.5700 0.5400 0.5700 0.5700 1,129,500
Jul 22, 2024 0.5800 0.5900 0.5400 0.5600 0.5600 2,065,600
Jul 19, 2024 0.5700 0.5900 0.5600 0.5600 0.5600 1,448,800
Jul 18, 2024 0.6000 0.6100 0.5600 0.5700 0.5700 2,040,200
Jul 17, 2024 0.6100 0.6100 0.5900 0.6000 0.6000 1,894,300
Jul 16, 2024 0.6100 0.6100 0.5900 0.6100 0.6100 813,400
Jul 15, 2024 0.6200 0.6200 0.5900 0.6000 0.6000 1,146,700
Jul 12, 2024 0.6100 0.6400 0.6000 0.6000 0.6000 1,339,600
Jul 11, 2024 0.6300 0.6400 0.6000 0.6100 0.6100 1,433,600
Jul 10, 2024 0.6100 0.6300 0.6000 0.6200 0.6200 3,258,900
Jul 9, 2024 0.6000 0.6300 0.5800 0.6000 0.6000 4,285,500
Jul 8, 2024 0.8300 0.8400 0.7000 0.7100 0.7100 4,514,200
Jul 5, 2024 0.8900 0.9500 0.7900 0.8000 0.8000 3,195,200
Jul 3, 2024 0.7400 0.9000 0.7000 0.8900 0.8900 4,517,500
Jul 2, 2024 0.7300 0.7500 0.6800 0.7400 0.7400 2,570,100
Jul 1, 2024 0.7100 0.7500 0.6700 0.7300 0.7300 9,917,000
Jun 28, 2024 0.7100 0.7200 0.6600 0.7000 0.7000 1,556,700
Jun 27, 2024 0.6200 0.7200 0.6000 0.6900 0.6900 8,457,500
Jun 26, 2024 1.2500 1.2500 1.1200 1.1300 1.1300 2,116,600
Jun 25, 2024 1.2000 1.3000 1.2000 1.2500 1.2500 492,200
Jun 24, 2024 1.3100 1.3100 1.1700 1.1900 1.1900 936,100
Jun 21, 2024 1.3500 1.3700 1.2800 1.3000 1.3000 873,300
Jun 20, 2024 1.2800 1.3700 1.1500 1.3500 1.3500 2,933,800
Jun 18, 2024 1.1300 1.2600 1.0800 1.2200 1.2200 1,710,300
Jun 17, 2024 1.1500 1.1900 1.1200 1.1200 1.1200 1,282,400
Jun 14, 2024 1.1500 1.2400 1.1100 1.1500 1.1500 6,682,600
Jun 13, 2024 1.1400 1.1500 1.0800 1.0900 1.0900 2,106,200
Jun 12, 2024 1.1400 1.2000 1.0800 1.1100 1.1100 5,182,200
Jun 11, 2024 2.0400 2.1900 2.0000 2.1300 2.1300 702,700
Jun 10, 2024 1:32 Stock Splits
Jun 10, 2024 2.5000 2.6400 2.1800 2.2100 2.2100 939,200
Jun 7, 2024 3.2000 3.5200 3.2000 3.2000 3.2000 269,978
Jun 6, 2024 4.8000 4.8000 3.2000 3.5200 3.5200 539,625
Jun 5, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 101,866
Jun 4, 2024 5.1200 5.1200 4.8000 4.8000 4.8000 69,531
Jun 3, 2024 5.4400 5.4400 5.1200 5.1200 5.1200 61,734
May 31, 2024 5.1200 5.4400 5.1200 5.1200 5.1200 66,538
May 30, 2024 5.4400 5.4400 5.4400 5.4400 5.4400 73,447
May 29, 2024 5.4400 5.7600 5.4400 5.4400 5.4400 58,616
May 28, 2024 5.7600 5.7600 5.4400 5.4400 5.4400 45,378
May 24, 2024 5.7600 6.0800 5.1200 5.7600 5.7600 88,153
May 23, 2024 6.4000 6.4000 5.4400 5.4400 5.4400 104,963
May 22, 2024 6.0800 6.4000 6.0800 6.0800 6.0800 60,931
May 21, 2024 6.4000 6.7200 5.7600 5.7600 5.7600 101,559
May 20, 2024 6.4000 6.7200 6.0800 6.0800 6.0800 73,428
May 17, 2024 6.4000 6.7200 6.4000 6.4000 6.4000 226,266
May 16, 2024 6.0800 6.0800 5.7600 5.7600 5.7600 45,991
May 15, 2024 5.7600 6.0800 5.7600 5.7600 5.7600 31,313
May 14, 2024 5.4400 6.0800 5.4400 5.7600 5.7600 128,709
May 13, 2024 5.4400 5.7600 5.4400 5.4400 5.4400 47,859
May 10, 2024 5.7600 5.7600 5.4400 5.4400 5.4400 37,050
May 9, 2024 5.7600 5.7600 5.7600 5.7600 5.7600 29,013
May 8, 2024 6.4000 6.4000 5.1200 5.7600 5.7600 46,797
May 7, 2024 6.0800 6.4000 5.7600 6.0800 6.0800 61,294
May 6, 2024 6.0800 6.4000 6.0800 6.0800 6.0800 120,041
May 3, 2024 5.7600 6.0800 5.7600 5.7600 5.7600 71,356
May 2, 2024 5.7600 5.7600 5.4400 5.4400 5.4400 51,163
May 1, 2024 5.7600 5.7600 5.4400 5.7600 5.7600 37,416
Apr 30, 2024 5.7600 5.7600 5.4400 5.7600 5.7600 46,056
Apr 29, 2024 5.4400 5.7600 5.4400 5.7600 5.7600 75,191
Apr 26, 2024 5.1200 5.4400 5.1200 5.4400 5.4400 58,134
Apr 25, 2024 5.1200 5.1200 4.8000 5.1200 5.1200 31,688
Apr 24, 2024 5.1200 5.1200 5.1200 5.1200 5.1200 30,941
Apr 23, 2024 4.8000 5.1200 4.8000 5.1200 5.1200 49,653
Apr 22, 2024 5.1200 5.1200 4.8000 5.1200 5.1200 42,841
Apr 19, 2024 4.8000 5.1200 4.8000 5.1200 5.1200 34,409
Apr 18, 2024 5.1200 5.1200 4.8000 5.1200 5.1200 45,675
Apr 17, 2024 5.1200 5.1200 4.4800 5.1200 5.1200 63,363
Apr 16, 2024 4.8000 4.8000 3.8400 4.8000 4.8000 168,481
Apr 15, 2024 5.4400 5.4400 4.4800 4.8000 4.8000 155,066
Apr 12, 2024 5.4400 5.4400 5.1200 5.1200 5.1200 79,403
Apr 11, 2024 5.7600 5.7600 5.1200 5.4400 5.4400 128,638
Apr 10, 2024 5.7600 5.7600 5.4400 5.4400 5.4400 106,941
Apr 9, 2024 5.7600 6.0800 5.7600 6.0800 6.0800 80,850
Apr 8, 2024 5.7600 6.0800 5.4400 6.0800 6.0800 110,794
Apr 5, 2024 6.0800 6.0800 5.4400 5.4400 5.4400 178,675
Apr 4, 2024 6.4000 6.4000 6.0800 6.0800 6.0800 81,175
Apr 3, 2024 6.0800 6.4000 6.0800 6.4000 6.4000 128,138
Apr 2, 2024 6.0800 6.0800 5.7600 6.0800 6.0800 131,909
Apr 1, 2024 6.4000 6.4000 5.4400 6.0800 6.0800 280,775
Mar 28, 2024 10.5600 10.8800 5.4400 6.0800 6.0800 685,128
Mar 27, 2024 11.2000 11.5200 10.2400 10.5600 10.5600 48,934
Mar 26, 2024 10.5600 11.5200 10.2400 10.8800 10.8800 56,347
Mar 25, 2024 11.2000 11.2000 10.2400 10.5600 10.5600 130,178
Mar 22, 2024 11.5200 11.5200 10.5600 11.2000 11.2000 26,525
Mar 21, 2024 11.5200 11.8400 10.8800 10.8800 10.8800 50,263
Mar 20, 2024 11.5200 11.8400 10.5600 11.5200 11.5200 54,234
Mar 19, 2024 11.2000 11.8400 10.8800 11.2000 11.2000 60,381
Mar 18, 2024 10.8800 11.2000 10.2400 10.5600 10.5600 25,513
Mar 15, 2024 11.2000 11.2000 10.2400 10.2400 10.2400 51,244
Mar 14, 2024 11.2000 11.2000 10.5600 10.5600 10.5600 14,759
Mar 13, 2024 11.2000 11.2000 10.5600 10.5600 10.5600 32,584
Mar 12, 2024 11.5200 11.5200 10.5600 10.5600 10.5600 50,900
Mar 11, 2024 11.8400 12.1600 11.2000 11.5200 11.5200 83,134
Mar 8, 2024 12.1600 12.1600 11.5200 11.8400 11.8400 21,794
Mar 7, 2024 11.8400 11.8400 11.2000 11.8400 11.8400 41,856
Mar 6, 2024 11.8400 11.8400 11.5200 11.8400 11.8400 20,775
Mar 5, 2024 11.8400 12.1600 11.5200 11.5200 11.5200 33,125
Mar 4, 2024 12.1600 12.1600 11.2000 12.1600 12.1600 40,341
Mar 1, 2024 12.1600 12.1600 11.2000 11.8400 11.8400 51,922
Feb 29, 2024 12.4800 12.4800 11.8400 12.1600 12.1600 51,816
Feb 28, 2024 12.1600 12.4800 11.8400 11.8400 11.8400 42,272
Feb 27, 2024 11.5200 12.1600 11.5200 11.8400 11.8400 73,516
Feb 26, 2024 10.8800 11.5200 10.5600 10.8800 10.8800 38,075
Feb 23, 2024 10.2400 10.5600 9.9200 10.2400 10.2400 28,738
Feb 22, 2024 11.5200 11.5200 9.9200 10.2400 10.2400 38,728
Feb 21, 2024 12.1600 12.4800 11.2000 11.2000 11.2000 24,813
Feb 20, 2024 12.4800 12.4800 11.8400 11.8400 11.8400 29,225
Feb 16, 2024 12.4800 12.4800 11.8400 12.1600 12.1600 25,856
Feb 15, 2024 12.1600 12.4800 12.1600 12.4800 12.4800 40,488
Feb 14, 2024 11.8400 12.4800 10.8800 12.4800 12.4800 36,172
Feb 13, 2024 12.1600 12.1600 10.8800 11.2000 11.2000 42,353
Feb 12, 2024 11.2000 12.4800 10.5600 11.8400 11.8400 100,738
Feb 9, 2024 10.5600 10.8800 10.2400 10.5600 10.5600 12,269
Feb 8, 2024 10.5600 10.5600 10.2400 10.5600 10.5600 15,578
Feb 7, 2024 10.5600 10.8800 10.2400 10.5600 10.5600 16,972
Feb 6, 2024 9.9200 10.8800 9.9200 10.5600 10.5600 24,325
Feb 5, 2024 10.8800 10.8800 9.9200 10.2400 10.2400 26,506
Feb 2, 2024 11.5200 11.5200 10.2400 10.5600 10.5600 27,816
Feb 1, 2024 10.5600 11.2000 10.2400 10.8800 10.8800 53,253
Jan 31, 2024 10.2400 10.2400 9.9200 10.2400 10.2400 20,288
Jan 30, 2024 10.2400 10.5600 9.9200 9.9200 9.9200 21,794
Jan 29, 2024 10.5600 10.5600 9.9200 10.2400 10.2400 40,169
Jan 26, 2024 9.9200 9.9200 9.6000 9.6000 9.6000 18,422
Jan 25, 2024 9.6000 9.9200 8.9600 9.9200 9.9200 35,916
Jan 24, 2024 9.2800 9.6000 8.9600 8.9600 8.9600 26,769
Jan 23, 2024 9.6000 9.9200 9.2800 9.2800 9.2800 18,300
Jan 22, 2024 9.2800 9.6000 8.9600 9.6000 9.6000 26,041
Jan 19, 2024 8.6400 8.9600 8.3200 8.9600 8.9600 30,963
Jan 18, 2024 9.6000 9.6000 8.6400 8.6400 8.6400 35,828
Jan 17, 2024 9.9200 9.9200 8.9600 9.2800 9.2800 27,506
Jan 16, 2024 9.9200 9.9200 9.6000 9.9200 9.9200 40,522
Jan 12, 2024 8.9600 9.6000 8.9600 9.6000 9.6000 54,950
Jan 11, 2024 10.2400 10.2400 8.9600 8.9600 8.9600 64,266
Jan 10, 2024 9.9200 10.2400 9.6000 9.9200 9.9200 86,516
Jan 9, 2024 11.5200 11.5200 9.9200 10.2400 10.2400 156,916
Jan 8, 2024 11.8400 12.1600 10.5600 11.5200 11.5200 77,134
Jan 5, 2024 12.1600 12.1600 11.8400 11.8400 11.8400 36,122
Jan 4, 2024 12.4800 12.4800 11.8400 12.1600 12.1600 57,728
Jan 3, 2024 13.4400 13.7600 12.1600 12.4800 12.4800 78,800
Jan 2, 2024 13.1200 14.0800 12.4800 13.4400 13.4400 112,131
Dec 29, 2023 13.1200 13.1200 12.4800 12.8000 12.8000 50,966
Dec 28, 2023 12.8000 13.4400 12.8000 13.1200 13.1200 61,684
Dec 27, 2023 13.1200 13.4400 12.4800 13.4400 13.4400 56,322
Dec 26, 2023 12.8000 13.4400 12.4800 13.1200 13.1200 56,084
Dec 22, 2023 12.1600 13.1200 11.5200 12.8000 12.8000 124,384
Dec 21, 2023 13.7600 13.7600 11.5200 12.1600 12.1600 179,572
Dec 20, 2023 20.1600 21.7600 12.1600 12.1600 12.1600 425,669
Dec 19, 2023 22.0800 22.0800 16.6400 19.2000 19.2000 72,375
Dec 18, 2023 19.2000 22.0800 19.2000 21.4400 21.4400 84,925
Dec 15, 2023 16.9600 19.2000 16.9600 18.2400 18.2400 81,544
Dec 14, 2023 13.4400 16.9600 13.4400 16.3200 16.3200 69,131
Dec 13, 2023 13.4400 14.0800 13.1200 13.4400 13.4400 16,138
Dec 12, 2023 12.4800 13.7600 12.1600 13.1200 13.1200 37,431
Dec 11, 2023 12.8000 13.4400 12.1600 12.4800 12.4800 19,566
Dec 8, 2023 12.8000 13.4400 12.1600 12.8000 12.8000 71,047
Dec 7, 2023 14.4000 14.7200 11.8400 12.1600 12.1600 127,025
Dec 6, 2023 15.6800 16.0000 13.4400 14.7200 14.7200 49,775
Dec 5, 2023 16.0000 16.3200 15.0400 15.3600 15.3600 41,750
Dec 4, 2023 17.2800 17.9200 14.7200 15.0400 15.0400 119,781
Dec 1, 2023 16.9600 16.9600 16.3200 16.9600 16.9600 7,941
Nov 30, 2023 16.9600 17.6000 15.6800 16.6400 16.6400 21,428
Nov 29, 2023 16.0000 17.2800 16.0000 16.6400 16.6400 11,441
Nov 28, 2023 16.0000 17.6000 15.3600 15.6800 15.6800 21,116
Nov 27, 2023 16.0000 16.0000 15.0400 15.6800 15.6800 7,713
Nov 24, 2023 15.3600 16.0000 15.3600 15.6800 15.6800 4,994
Nov 22, 2023 15.6800 16.0000 15.3600 15.3600 15.3600 5,003
Nov 21, 2023 15.6800 16.0000 15.6800 15.6800 15.6800 7,175
Nov 20, 2023 15.3600 16.3200 15.0400 15.3600 15.3600 15,272
Nov 17, 2023 15.0400 15.3600 14.4000 15.0400 15.0400 3,831
Nov 16, 2023 15.3600 15.3600 14.4000 15.0400 15.0400 13,134
Nov 15, 2023 15.0400 16.0000 14.7200 15.0400 15.0400 28,959
Nov 14, 2023 14.7200 15.0400 14.0800 14.7200 14.7200 6,797
Nov 13, 2023 15.0400 15.0400 14.4000 15.0400 15.0400 4,631
Nov 10, 2023 15.0400 15.0400 13.7600 15.0400 15.0400 14,400
Nov 9, 2023 15.3600 15.6800 14.7200 15.0400 15.0400 5,131
Nov 8, 2023 16.3200 16.3200 15.3600 15.6800 15.6800 3,553
Nov 7, 2023 16.3200 16.3200 15.6800 15.6800 15.6800 4,056
Nov 6, 2023 16.3200 16.3200 15.6800 16.0000 16.0000 7,822
Nov 3, 2023 16.3200 16.6400 15.6800 16.3200 16.3200 7,241
Nov 2, 2023 16.3200 16.3200 15.6800 16.0000 16.0000 8,047
Nov 1, 2023 15.3600 16.0000 14.7200 15.6800 15.6800 23,175
Oct 31, 2023 18.2400 19.2000 17.9200 18.8800 18.8800 32,906
Oct 30, 2023 17.9200 18.2400 17.2800 18.2400 18.2400 8,831
Oct 27, 2023 17.6000 17.9200 16.9600 17.6000 17.6000 4,569
Oct 26, 2023 17.6000 17.9200 16.9600 17.6000 17.6000 5,113
Oct 25, 2023 17.6000 17.6000 16.9600 17.6000 17.6000 6,359
Oct 24, 2023 17.6000 17.9200 16.9600 17.2800 17.2800 8,028
Oct 23, 2023 17.6000 17.6000 16.9600 17.6000 17.6000 6,669
Oct 20, 2023 18.2400 18.2400 17.2800 17.6000 17.6000 3,453
Oct 19, 2023 17.9200 17.9200 17.6000 17.6000 17.6000 4,406

Related Tickers