Tonix Pharmaceuticals Holding Corporation (TNXP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0052 | -3.52542372881 | 0.1475 | 0.1738 | 0.134 | 15240631 | 0.14516119 | CS |
| 4 | -0.2427 | -63.038961039 | 0.385 | 0.39 | 0.1313 | 30641774 | 0.18859975 | CS |
| 12 | -0.587 | -80.4881393117 | 0.7293 | 0.95 | 0.1313 | 22656392 | 0.32311571 | CS |
| 26 | -10.9297 | -98.7147760116 | 11.072 | 11.460064 | 0.1313 | 12298470 | 0.9550959 | CS |
| 52 | -25.9377 | -99.4543711656 | 26.08 | 26.56 | 0.1313 | 6756461 | 2.0243842 | CS |
| 156 | -122.5577 | -99.8840260799 | 122.7 | 958 | 0.1313 | 8826512 | 92.58268705 | CS |
| 260 | -959.8577 | -99.9851770833 | 960 | 1000 | 0.1313 | 10889394 | 156.43668479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.1349 | -0.0126 | -8.54 | 0.1429999 | 0.1439 | 0.134 | 17288444 |
| 1726871700 | 0.1475 | -0.0024 | -1.60 | 0.148 | 0.1512 | 0.1419999 | 10137009 |
| 1726785300 | 0.1499 | 0.0048 | 3.31 | 0.155 | 0.1738 | 0.1487 | 27461368 |
| 1726698900 | 0.1451 | -0.0019 | -1.29 | 0.1496 | 0.152 | 0.1409999 | 8707150 |
| 1726612500 | 0.147 | -0.0005 | -0.34 | 0.146 | 0.1475 | 0.137019 | 11362509 |
| 1726526100 | 0.1475 | -0.0093 | -5.93 | 0.1550999 | 0.1550999 | 0.1451 | 11570143 |
| 1726266900 | 0.1568 | -0.0029 | -1.82 | 0.15885 | 0.1629 | 0.153 | 12806453 |
| 1726180500 | 0.1597 | 0.0096 | 6.40 | 0.1509 | 0.1675 | 0.1487999 | 19589453 |
| 1726094100 | 0.1501 | -0.0049 | -3.16 | 0.1459 | 0.1598999 | 0.14 | 16722988 |
| 1726007700 | 0.155 | -0.0101 | -6.12 | 0.1585 | 0.1616 | 0.1498 | 23699219 |
| 1725921300 | 0.1651 | 0.0226001 | 15.86 | 0.23 | 0.2347 | 0.1605 | 228790111 |
| 1725662100 | 0.1424999 | -0.0163 | -10.26 | 0.158 | 0.16 | 0.1313 | 16295176 |
| 1725575700 | 0.1588 | -0.0058 | -3.52 | 0.164 | 0.1669 | 0.154 | 9265433 |
| 1725489300 | 0.1646 | -0.0033 | -1.97 | 0.1693 | 0.1734999 | 0.155 | 14461240 |
| 1725402900 | 0.1679 | -0.0611 | -26.68 | 0.1956 | 0.2044999 | 0.162 | 26244869 |
| 1725057300 | 0.229 | -0.0267 | -10.44 | 0.2501 | 0.2558 | 0.222 | 17652535 |
| 1724970900 | 0.2557 | -0.0445 | -14.82 | 0.3024 | 0.305 | 0.2347 | 24101188 |
| 1724884500 | 0.3002 | -0.0631 | -17.37 | 0.35 | 0.3515 | 0.2931 | 39516153 |
| 1724798100 | 0.3633 | -0.0107 | -2.86 | 0.385 | 0.39 | 0.36 | 39635534 |
| 1724711700 | 0.374 | 0.034 | 10.00 | 0.4369 | 0.46 | 0.365 | 133095916 |
| 1724452500 | 0.34 | 0.0098 | 2.97 | 0.354 | 0.365 | 0.3369 | 39039652 |
| 1724366100 | 0.3302 | -0.0298 | -8.28 | 0.3837 | 0.384 | 0.33 | 29561209 |
| 1724279700 | 0.36 | -0.02 | -5.26 | 0.34 | 0.3806 | 0.3259 | 39536298 |
| 1724193300 | 0.38 | -0.065 | -14.61 | 0.46 | 0.485 | 0.3738 | 41342308 |
| 1724106900 | 0.445 | -0.0024 | -0.54 | 0.6046 | 0.8456 | 0.4201 | 289718349 |
| 1723847700 | 0.4474 | -0.0094 | -2.06 | 0.4494 | 0.5475 | 0.43 | 75950021 |
| 1723761300 | 0.4568 | -0.0476 | -9.44 | 0.4948 | 0.495 | 0.44 | 3051251 |
| 1723674900 | 0.5044 | 0.0129 | 2.62 | 0.5 | 0.51 | 0.465 | 4844680 |
| 1723588500 | 0.4915 | -0.0205 | -4.00 | 0.5175 | 0.52 | 0.4801 | 718151 |
| 1723502100 | 0.512 | 0.0335 | 7.00 | 0.488 | 0.519 | 0.475 | 847713 |
| 1723242900 | 0.4785 | -0.0015 | -0.31 | 0.4656 | 0.495 | 0.462 | 598340 |
| 1723156500 | 0.48 | 0.02 | 4.35 | 0.47 | 0.51 | 0.455 | 840763 |
| 1723070100 | 0.46 | 0.0024 | 0.52 | 0.475 | 0.487 | 0.4511 | 663884 |
| 1722983700 | 0.4576 | 0.0056 | 1.24 | 0.4633 | 0.4928 | 0.45 | 759302 |
| 1722897300 | 0.452 | -0.0276 | -5.75 | 0.462 | 0.466 | 0.4213 | 968829 |
| 1722638100 | 0.4796 | -0.0309 | -6.05 | 0.5163 | 0.523 | 0.475 | 1184084 |
| 1722551700 | 0.5105 | 0.0144 | 2.90 | 0.5222 | 0.549 | 0.5039 | 1688456 |
| 1722465300 | 0.4961 | -0.0691 | -12.23 | 0.5295 | 0.535 | 0.4951 | 2148617 |
| 1722378900 | 0.5652 | -0.0008 | -0.14 | 0.5699999 | 0.58 | 0.554 | 1106560 |
| 1722292500 | 0.5659999 | 0.0159999 | 2.91 | 0.5476 | 0.576899 | 0.532 | 2007316 |
| 1722033300 | 0.55 | -0.0295 | -5.09 | 0.5512 | 0.566561 | 0.54 | 1844784 |
| 1721946900 | 0.5795 | 0.0525 | 9.96 | 0.562 | 0.6 | 0.462 | 10533492 |
| 1721860500 | 0.527 | -0.0408 | -7.19 | 0.5825 | 0.6 | 0.522 | 11189161 |
| 1721774100 | 0.5678 | 0.0176 | 3.20 | 0.5649999 | 0.5699999 | 0.541 | 1087181 |
| 1721687700 | 0.5502 | -0.01 | -1.79 | 0.583 | 0.587 | 0.5409 | 1971202 |
| 1721428500 | 0.5602 | -0.0106 | -1.86 | 0.575 | 0.585 | 0.5601 | 1370940 |
| 1721342100 | 0.5708 | -0.0252 | -4.23 | 0.6 | 0.6061 | 0.5622 | 2005745 |
| 1721255700 | 0.596 | -0.0148 | -2.42 | 0.6109 | 0.6109 | 0.59 | 1827985 |
| 1721169300 | 0.6108 | 0.014 | 2.35 | 0.61 | 0.6145 | 0.59 | 808247 |
| 1721082900 | 0.5968 | -0.0045 | -0.75 | 0.62 | 0.62 | 0.585 | 1127010 |
| 1720823700 | 0.6012999 | -0.0097 | -1.59 | 0.61 | 0.64 | 0.6012999 | 1317964 |
| 1720737300 | 0.611 | -0.009 | -1.45 | 0.628 | 0.64 | 0.6001 | 1375992 |
| 1720650900 | 0.62 | 0.0178 | 2.96 | 0.61 | 0.625 | 0.5999 | 3228173 |
| 1720564500 | 0.6022 | -0.1102 | -15.47 | 0.596 | 0.6288 | 0.58 | 4291327 |
| 1720478100 | 0.7124 | -0.0877 | -10.96 | 0.83 | 0.8383 | 0.699 | 4351322 |
| 1720218900 | 0.8001 | -0.0939 | -10.50 | 0.894 | 0.95 | 0.7901 | 3169312 |
| 1720040640 | 0.894 | 0.157 | 21.30 | 0.74 | 0.895 | 0.7014 | 4517514 |
| 1719959700 | 0.737 | 0.005 | 0.68 | 0.7292999 | 0.75 | 0.68 | 2544639 |
| 1719873300 | 0.732 | 0.0346 | 4.96 | 0.7055 | 0.75 | 0.6719 | 9905770 |
| 1719614100 | 0.6974 | 0.0074001 | 1.07 | 0.7141 | 0.72 | 0.6601 | 1528048 |
| 1719527700 | 0.6899999 | -0.435 | -38.67 | 0.62 | 0.7193 | 0.595 | 8441027 |
| 1719441300 | 1.125 | -0.13 | -10.00 | 1.25 | 1.25 | 1.12 | 1953316 |
| 1719354900 | 1.25 | 0.06 | 5.04 | 1.2 | 1.3 | 1.2 | 488668 |
| 1719268500 | 1.19 | -0.11 | -8.46 | 1.31 | 1.31 | 1.17 | 931928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
