Advertisement
Advertisement
U.S. markets open in 5 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Tonix Pharmaceuticals Holding Corp. (TNXP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.0904-0.0413 (-31.36%)
At close: 04:00PM EDT
0.0960 +0.01 (+6.19%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20220.13000.13000.09000.09000.0900102,643,200
May 13, 20220.12000.13000.12000.13000.130024,477,800
May 12, 20220.12000.13000.12000.12000.120027,822,300
May 11, 20220.13000.13000.11000.11000.110034,494,900
May 10, 20220.14000.14000.13000.14000.140015,824,900
May 09, 20220.13000.14000.13000.13000.130018,801,800
May 06, 20220.14000.15000.14000.14000.140018,075,200
May 05, 20220.15000.15000.14000.14000.140015,745,300
May 04, 20220.15000.16000.14000.15000.150014,808,500
May 03, 20220.15000.15000.14000.15000.150017,413,600
May 02, 20220.14000.15000.14000.15000.150013,990,500
Apr 29, 20220.14000.16000.14000.15000.150013,697,600
Apr 28, 20220.15000.15000.14000.15000.150025,957,000
Apr 27, 20220.15000.16000.15000.15000.150018,560,800
Apr 26, 20220.16000.16000.15000.15000.150016,803,800
Apr 25, 20220.16000.16000.15000.16000.160016,096,700
Apr 22, 20220.17000.17000.16000.16000.160018,755,300
Apr 21, 20220.18000.18000.17000.17000.170014,541,200
Apr 20, 20220.18000.18000.17000.18000.180015,882,300
Apr 19, 20220.18000.18000.17000.18000.180013,109,600
Apr 18, 20220.19000.19000.17000.17000.170023,852,300
Apr 14, 20220.19000.19000.18000.19000.190016,822,800
Apr 13, 20220.19000.19000.18000.19000.190020,613,000
Apr 12, 20220.20000.20000.18000.18000.180028,426,600
Apr 11, 20220.21000.21000.19000.20000.200028,802,900
Apr 08, 20220.23000.23000.21000.21000.210018,274,000
Apr 07, 20220.22000.23000.21000.22000.220040,401,200
Apr 06, 20220.23000.23000.21000.21000.210038,253,400
Apr 05, 20220.23000.23000.21000.22000.220024,353,200
Apr 04, 20220.22000.23000.22000.23000.230020,270,800
Apr 01, 20220.23000.23000.22000.22000.220024,955,000
Mar 31, 20220.22000.24000.22000.23000.230069,108,600
Mar 30, 20220.23000.23000.22000.22000.220014,886,500
Mar 29, 20220.23000.24000.22000.23000.230018,601,800
Mar 28, 20220.23000.23000.22000.22000.220021,016,500
Mar 25, 20220.24000.25000.22000.23000.230015,518,000
Mar 24, 20220.24000.24000.23000.24000.240012,448,700
Mar 23, 20220.25000.26000.24000.24000.240021,003,000
Mar 22, 20220.24000.26000.24000.25000.250024,153,800
Mar 21, 20220.22000.27000.22000.24000.240031,968,600
Mar 18, 20220.25000.26000.24000.24000.240038,659,600
Mar 17, 20220.22000.26000.22000.25000.250021,234,900
Mar 16, 20220.21000.23000.21000.23000.230025,619,200
Mar 15, 20220.21000.22000.20000.21000.210014,027,100
Mar 14, 20220.23000.23000.21000.21000.210016,725,000
Mar 11, 20220.22000.24000.22000.22000.220016,539,000
Mar 10, 20220.22000.23000.22000.22000.220019,950,800
Mar 09, 20220.24000.24000.21000.23000.230038,723,600
Mar 08, 20220.19000.23000.17000.23000.230054,927,600
Mar 07, 20220.22000.22000.20000.20000.200038,766,500
Mar 04, 20220.24000.25000.20000.21000.210073,132,100
Mar 03, 20220.28000.36000.25000.25000.2500393,194,600
Mar 02, 20220.20000.21000.19000.19000.190022,422,600
Mar 01, 20220.19000.19000.18000.19000.190013,749,000
Feb 28, 20220.18000.19000.17000.18000.180015,411,400
Feb 25, 20220.18000.18000.17000.18000.18009,899,700
Feb 24, 20220.15000.18000.15000.18000.180021,392,000
Feb 23, 20220.19000.19000.17000.17000.170014,803,400
Feb 22, 20220.18000.19000.17000.18000.180015,260,700
Feb 18, 20220.20000.20000.18000.18000.180027,258,100
Feb 17, 20220.21000.21000.19000.20000.200019,464,400
Feb 16, 20220.21000.21000.20000.20000.200018,492,200
Feb 15, 20220.21000.22000.20000.21000.210023,485,300
Feb 14, 20220.21000.21000.19000.20000.200021,933,000
Feb 11, 20220.22000.23000.21000.21000.210023,495,100
Feb 10, 20220.22000.25000.21000.22000.220035,202,500
Feb 09, 20220.23000.23000.22000.22000.220018,966,400
Feb 08, 20220.23000.23000.21000.22000.220022,251,400
Feb 07, 20220.23000.24000.22000.23000.230020,592,700
Feb 04, 20220.22000.22000.21000.22000.220017,742,100
Feb 03, 20220.22000.23000.21000.21000.210016,900,400
Feb 02, 20220.24000.24000.22000.23000.230020,622,600
Feb 01, 20220.26000.26000.23000.24000.240025,718,300
Jan 31, 20220.23000.25000.23000.24000.240015,700,100
Jan 28, 20220.22000.23000.21000.22000.220014,365,600
Jan 27, 20220.25000.25000.21000.22000.220021,448,300
Jan 26, 20220.25000.26000.24000.24000.240019,752,300
Jan 25, 20220.24000.25000.23000.25000.250015,306,400
Jan 24, 20220.21000.25000.20000.23000.230021,535,800
Jan 21, 20220.26000.26000.23000.23000.230024,169,600
Jan 20, 20220.27000.27000.25000.25000.250016,427,400
Jan 19, 20220.28000.28000.26000.27000.270012,014,500
Jan 18, 20220.28000.29000.27000.28000.280010,968,300
Jan 14, 20220.29000.29000.28000.29000.290011,520,100
Jan 13, 20220.31000.31000.29000.29000.290013,543,700
Jan 12, 20220.33000.34000.30000.31000.310014,875,700
Jan 11, 20220.33000.34000.32000.33000.33008,649,900
Jan 10, 20220.33000.33000.32000.32000.32009,336,800
Jan 07, 20220.34000.35000.33000.34000.34007,200,100
Jan 06, 20220.35000.36000.33000.34000.340010,023,200
Jan 05, 20220.37000.38000.35000.35000.350010,135,200
Jan 04, 20220.41000.43000.36000.37000.370016,817,100
Jan 03, 20220.37000.40000.36000.40000.400019,707,200
Dec 31, 20210.36000.37000.36000.36000.360013,782,200
Dec 30, 20210.37000.37000.36000.36000.360012,875,200
Dec 29, 20210.39000.39000.36000.36000.360011,682,200
Dec 28, 20210.39000.40000.39000.39000.39008,578,000
Dec 27, 20210.40000.40000.39000.39000.39008,929,700
Dec 23, 20210.40000.42000.39000.40000.400010,386,500
Dec 22, 20210.39000.41000.39000.40000.400010,185,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement