1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Tonix Pharmaceuticals Holding Corporation (TNXP)
  7. Historical

TNXP

Tonix Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Tonix Pharmaceuticals Holding Corporation TNXP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0068 -1.16% 0.578 20:00:01
Open Price Low Price High Price Close Price Prev Close
0.581 0.5681 0.59 0.5842 0.5848
more quote information »

TNXP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.56730.6250.5410.57980117,948,2090.01071.89%
1 Month0.60870.6350.520.574565214,821,030-0.0307-5.04%
3 Months0.740.8150.520.637382112,428,243-0.162-21.89%
6 Months0.951.420.520.870337911,319,352-0.372-39.16%
1 Year0.69152.120.511.0518,635,291-0.1135-16.41%
3 Years72.0098.800.39022.0510,037,586-71.42-99.2%
5 Years700.00940.000.390217.966,293,911-699.42-99.92%

TNXP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 0.5842 -0.0006 -0.1% 0.581 0.59 0.5681 13,516,958
Oct 20 2021 0.5848 -0.0119 -1.99% 0.60 0.6029 0.5708 13,243,281
Oct 19 2021 0.5967 -0.0083 -1.37% 0.60 0.61 0.5761 10,865,742
Oct 18 2021 0.605 0.035 6.14% 0.5835 0.625 0.58 26,087,455
Oct 15 2021 0.57 0.021 3.83% 0.5602 0.5748 0.55 14,800,342
Oct 14 2021 0.549 -0.0134 -2.38% 0.5673 0.588 0.541 24,744,227
Oct 13 2021 0.5624 0.0068 1.22% 0.56 0.5633 0.54 4,931,953
Oct 12 2021 0.5556 0.0355 6.83% 0.5251 0.558 0.52 11,883,774
Oct 11 2021 0.5201 -0.0072 -1.37% 0.5286 0.5423 0.52 13,835,674
Oct 08 2021 0.5273 -0.0163 -3.0% 0.5432 0.5499 0.5237 16,409,439
Oct 07 2021 0.5436 0.0095 1.78% 0.542 0.5499 0.5295 15,789,477
Oct 06 2021 0.5341 -0.0355 -6.23% 0.5611 0.5696 0.5333 13,581,210
Oct 05 2021 0.5696 -0.0034 -0.59% 0.5801 0.5865 0.5526 17,807,510
Oct 04 2021 0.573 -0.0156 -2.65% 0.59 0.5988 0.5725 10,150,981
Oct 01 2021 0.5886 -0.0125 -2.08% 0.60 0.61 0.58 14,190,632
Sep 30 2021 0.6011 0.0216 3.73% 0.5825 0.6114 0.575 18,756,269
Sep 29 2021 0.5795 -0.0094 -1.6% 0.609 0.6099 0.575 17,651,188
Sep 28 2021 0.5889 -0.0275 -4.46% 0.6094 0.6105 0.583 17,342,947
Sep 27 2021 0.6164 0.0101 1.67% 0.6031 0.635 0.601 14,275,161
Sep 24 2021 0.6063 -0.0197 -3.15% 0.6135 0.6185 0.60 8,871,858
Sep 23 2021 0.626 0.0245 4.07% 0.6087 0.632003 0.595 11,201,488
Sep 22 2021 0.6015 -0.0016 -0.27% 0.61 0.62 0.5941 14,439,013
See More Historical Prices »


Your Recent History
NASDAQ
TNXP
Tonix Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.