TNXP - Tonix Pharmaceuticals Holding Corp.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20191.50001.51001.41001.42001.4200222,900
Jun 20, 20191.59001.60001.53001.53001.5300127,300
Jun 19, 20191.55001.63001.50001.58001.5800265,500
Jun 18, 20191.59001.79001.58001.79001.7900226,400
Jun 17, 20191.59001.65001.56001.59001.5900124,200
Jun 14, 20191.65001.65001.56001.59001.590070,400
Jun 13, 20191.63001.69001.60001.65001.6500266,300
Jun 12, 20191.60001.60001.53001.58001.5800114,300
Jun 11, 20191.60001.63001.53001.60001.6000117,000
Jun 10, 20191.59001.64001.57001.60001.6000126,800
Jun 07, 20191.62001.62001.56001.59001.590057,000
Jun 06, 20191.62001.65001.58001.59001.5900146,900
Jun 05, 20191.69001.72001.60001.61001.6100178,100
Jun 04, 20191.67001.73001.64001.70001.700094,600
Jun 03, 20191.66001.70001.62001.66001.6600197,700
May 31, 20191.84001.84001.66001.67001.6700337,100
May 30, 20191.85001.89001.72001.82001.8200297,400
May 29, 20191.90001.93001.82001.87001.8700200,500
May 28, 20192.00002.03001.81001.85001.8500424,100
May 24, 20191.95002.04001.88002.03002.0300447,500
May 23, 20192.25002.49001.82001.90001.90007,704,200
May 22, 20191.78002.08001.70002.03002.03001,172,200
May 21, 20191.58001.72001.55001.71001.7100687,100
May 20, 20191.60001.64001.55001.56001.5600199,000
May 17, 20191.68001.70001.60001.64001.6400108,900
May 16, 20191.81001.86001.63001.68001.6800260,600
May 15, 20191.80001.81001.75001.80001.800097,900
May 14, 20191.83001.87001.80001.81001.8100181,000
May 13, 20191.90001.95001.80001.81001.8100183,700
May 10, 20191.99002.02001.90002.00002.0000136,100
May 09, 20192.02002.05001.97001.98001.980082,600
May 08, 20192.08002.08002.00002.04002.040068,900
May 07, 20192.02002.07001.95002.00002.0000243,200
May 06, 20192.03002.07001.99002.05002.0500112,700
May 03, 20192.03002.17002.03002.10002.1000145,300
May 02, 20192.05002.11001.98002.02002.0200249,000
May 01, 20192.14002.18002.06002.08002.0800116,400
Apr 30, 20192.20002.20002.02002.18002.1800200,500
Apr 29, 20192.23002.23002.10002.20002.2000187,800
Apr 26, 20192.20002.25002.15002.25002.250084,700
Apr 25, 20192.21002.27002.16002.21002.210089,300
Apr 24, 20192.26002.31002.22002.22002.2200139,100
Apr 23, 20192.32002.54002.10002.31002.3100735,500
Apr 22, 20192.35002.40002.23002.34002.3400937,900
Apr 18, 20192.55002.55002.32002.38002.3800386,500
Apr 17, 20192.44002.45002.27002.43002.4300187,600
Apr 16, 20192.49002.49002.38002.43002.4300160,100
Apr 15, 20192.51002.55002.41002.45002.4500110,700
Apr 12, 20192.60002.62002.45002.51002.5100226,300
Apr 11, 20192.65002.65002.53002.60002.6000254,100
Apr 10, 20192.66002.68002.58002.65002.6500215,000
Apr 09, 20192.64002.75002.58002.63002.6300286,900
Apr 08, 20192.66002.71002.58002.69002.6900537,300
Apr 05, 20192.77002.81002.61002.71002.71001,298,100
Apr 04, 20192.80003.14002.61002.81002.810016,657,600
Apr 03, 20192.40002.49002.32002.33002.3300257,400
Apr 02, 20192.52002.55002.40002.40002.4000210,200
Apr 01, 20192.49002.58002.42002.51002.5100312,300
Mar 29, 20192.46002.55002.37002.41002.4100163,800
Mar 28, 20192.61002.62002.45002.48002.4800325,600
Mar 27, 20192.42002.57002.36002.54002.5400262,100
Mar 26, 20192.35002.46002.30002.42002.4200243,300
Mar 25, 20192.30002.39002.23002.35002.3500383,000
Mar 22, 20192.48002.57002.32002.32002.3200597,000
Mar 21, 20192.44002.56002.40002.51002.5100404,300
Mar 20, 20192.61002.69002.45002.45002.4500699,800
Mar 19, 20192.72002.81002.61002.63002.6300655,200
Mar 18, 20192.61002.93002.60002.81002.8100804,200
Mar 15, 20193.14003.14002.81002.88002.88001,064,700
Mar 14, 20192.60003.24002.60003.17003.17002,561,800
Mar 13, 20192.83002.97002.58002.58002.58001,858,000
Mar 12, 20193.20003.28002.91002.97002.97002,457,300
Mar 11, 20193.91004.12002.93003.37003.370017,657,700
Mar 08, 20193.52004.20002.53002.80002.800030,650,700
Mar 07, 20191.86002.18001.86002.14002.14003,084,000
Mar 06, 20191.80001.85001.73001.79001.7900559,600
Mar 05, 20191.83001.86001.80001.80001.8000311,600
Mar 04, 20191.93002.07001.74001.85001.85001,180,900
Mar 01, 20191.87002.08001.87002.00002.00002,522,700
Feb 28, 20191.95001.99001.84001.87001.8700224,200
Feb 27, 20191.91002.08001.89001.97001.9700938,800
Feb 26, 20191.88001.92001.84001.89001.890087,200
Feb 25, 20191.93001.95001.83001.90001.9000246,500
Feb 22, 20191.99001.99001.91001.92001.9200129,000
Feb 21, 20191.94001.98001.92001.96001.960086,600
Feb 20, 20191.92001.97001.91001.96001.9600131,400
Feb 19, 20191.94001.97001.91001.94001.940055,200
Feb 15, 20191.86001.98001.86001.94001.9400292,600
Feb 14, 20191.85001.88001.81001.86001.860066,300
Feb 13, 20191.85001.90001.80001.87001.8700110,700
Feb 12, 20191.89001.90001.83001.84001.8400177,500
Feb 11, 20191.91001.93001.86001.88001.8800129,800
Feb 08, 20192.00002.02001.91001.91001.9100128,600
Feb 07, 20192.02002.05001.95002.02002.0200185,300
Feb 06, 20192.05002.07001.94002.04002.0400140,500
Feb 05, 20192.08002.12002.02002.07002.0700308,200
Feb 04, 20191.94002.10001.92002.06002.0600639,500
Feb 01, 20191.93002.00001.82001.97001.9700134,000
Jan 31, 20192.02002.05001.70001.94001.9400513,300
Jan 30, 20191.97002.07001.96002.01002.0100114,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...