TNXP - Tonix Pharmaceuticals Holding Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.46330.47900.50210.52770.52777,877,965
Aug 19, 20190.46000.48000.45000.47000.470070,500
Aug 16, 20190.46000.46000.44000.46000.460035,900
Aug 15, 20190.45000.46000.44000.46000.460090,800
Aug 14, 20190.45000.47000.44000.44000.4400167,600
Aug 13, 20190.44000.48000.44000.46000.460095,900
Aug 12, 20190.44000.46000.44000.45000.4500143,600
Aug 09, 20190.49000.49000.43000.46000.460070,900
Aug 08, 20190.43000.47000.43000.46000.4600141,000
Aug 07, 20190.46000.46000.43000.44000.4400252,500
Aug 06, 20190.50000.51000.45000.46000.4600312,800
Aug 05, 20190.51000.51000.47000.48000.4800269,700
Aug 02, 20190.53000.54000.50000.51000.5100108,900
Aug 01, 20190.54000.57000.51000.52000.5200344,200
Jul 31, 20190.51000.57000.51000.53000.5300428,500
Jul 30, 20190.51000.52000.48000.52000.5200467,600
Jul 29, 20190.56000.56000.51000.51000.5100452,300
Jul 26, 20190.55000.56000.53000.54000.5400500,100
Jul 25, 20190.58000.59000.55000.56000.56002,548,900
Jul 24, 20190.56000.57000.54000.57000.5700633,400
Jul 23, 20190.57000.58000.55000.56000.5600966,600
Jul 22, 20190.58000.59000.57000.57000.5700644,800
Jul 19, 20190.59000.59000.57000.59000.5900595,400
Jul 18, 20190.57000.59000.57000.58000.5800710,400
Jul 17, 20190.57000.59000.57000.57000.57001,030,900
Jul 16, 20190.58000.59000.57000.57000.57005,062,900
Jul 15, 20191.09001.09000.93000.96000.96001,743,300
Jul 12, 20191.20001.22001.04001.13001.1300439,500
Jul 11, 20191.16001.19000.96001.18001.18001,130,900
Jul 10, 20191.14001.21001.12001.15001.1500207,000
Jul 09, 20191.21001.23001.07001.13001.1300286,000
Jul 08, 20191.22001.26001.20001.21001.2100261,700
Jul 05, 20191.28001.30001.22001.26001.260087,300
Jul 03, 20191.33001.34001.28001.28001.2800112,700
Jul 02, 20191.41001.41001.32001.33001.3300139,100
Jul 01, 20191.39001.55001.35001.47001.4700326,400
Jun 28, 20191.35001.43001.35001.37001.370090,700
Jun 27, 20191.37001.42001.26001.37001.3700176,700
Jun 26, 20191.38001.45001.33001.37001.3700279,000
Jun 25, 20191.31001.38001.28001.36001.3600183,400
Jun 24, 20191.41001.45001.25001.32001.3200253,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...