Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| 0.0295 | 4.9% | 0.631 | 18:59:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.6087 | 0.595 | 0.632003 | 0.626 | 0.6015 |
TNXP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.62 | 0.6349 | 0.58 | 0.6076258 | 12,775,081 | 0.011 | 1.77% |
| 1 Month | 0.70 | 0.745 | 0.58 | 0.6576541 | 10,682,037 | -0.069 | -9.86% |
| 3 Months | 1.14 | 1.14 | 0.58 | 0.7418565 | 10,326,393 | -0.509 | -44.65% |
| 6 Months | 1.45 | 1.45 | 0.58 | 0.9850302 | 10,828,476 | -0.819 | -56.48% |
| 1 Year | 0.96 | 2.12 | 0.51 | 1.07 | 17,670,545 | -0.329 | -34.27% |
| 3 Years | 61.00 | 98.80 | 0.3902 | 2.30 | 9,731,715 | -60.37 | -98.97% |
| 5 Years | 710.00 | 940.00 | 0.3902 | 20.07 | 6,113,479 | -709.37 | -99.91% |
TNXP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22 2021 | 0.6015 | -0.0016 | -0.27% | 0.61 | 0.62 | 0.5941 | 14,439,013 |
| Sep 21 2021 | 0.6031 | 0.0141 | 2.39% | 0.5927 | 0.617 | 0.58 | 12,321,234 |
| Sep 20 2021 | 0.589 | -0.0302 | -4.88% | 0.6022 | 0.6097 | 0.58 | 13,628,531 |
| Sep 17 2021 | 0.6192 | -0.0113 | -1.79% | 0.6182 | 0.6349 | 0.61 | 12,317,266 |
| Sep 16 2021 | 0.6305 | 0.0099 | 1.6% | 0.62 | 0.6306 | 0.60 | 11,169,363 |
| Sep 15 2021 | 0.6206 | 0.0062 | 1.01% | 0.62 | 0.6297 | 0.60 | 7,644,429 |
| Sep 14 2021 | 0.6144 | -0.0406 | -6.2% | 0.6605 | 0.666 | 0.61 | 16,973,453 |
| Sep 13 2021 | 0.655 | -0.005 | -0.76% | 0.6801 | 0.689499 | 0.65 | 11,642,796 |
| Sep 10 2021 | 0.66 | -0.0161 | -2.38% | 0.6803 | 0.6817 | 0.6511 | 8,396,773 |
| Sep 09 2021 | 0.6761 | 0.0071 | 1.06% | 0.669 | 0.68 | 0.65 | 7,398,608 |
| Sep 08 2021 | 0.669 | -0.029 | -4.15% | 0.6912 | 0.692 | 0.65 | 11,763,311 |
| Sep 07 2021 | 0.698 | -0.0082 | -1.16% | 0.7015 | 0.7137 | 0.6867 | 8,986,957 |
| Sep 03 2021 | 0.7062 | -0.0337 | -4.55% | 0.724 | 0.7325 | 0.695 | 9,634,767 |
| Sep 02 2021 | 0.7399 | 0.0136 | 1.87% | 0.72 | 0.745 | 0.71 | 9,325,562 |
| Sep 01 2021 | 0.7263 | 0.0204 | 2.89% | 0.6982 | 0.73 | 0.6951 | 9,214,711 |
| Aug 31 2021 | 0.7059 | 0.0128 | 1.85% | 0.6948 | 0.707 | 0.692 | 9,207,295 |
| Aug 30 2021 | 0.6931 | -0.0134 | -1.9% | 0.70 | 0.7099 | 0.69 | 7,724,853 |
| Aug 27 2021 | 0.7065 | 0.0022 | 0.31% | 0.6915 | 0.7125 | 0.6915 | 8,595,263 |
| Aug 26 2021 | 0.7043 | 0.0107 | 1.54% | 0.70 | 0.7138 | 0.685 | 12,574,511 |
| Aug 25 2021 | 0.6936 | -0.0116 | -1.64% | 0.7002 | 0.7145 | 0.681 | 11,376,499 |
| Aug 24 2021 | 0.7052 | 0.0155 | 2.25% | 0.767 | 0.7778 | 0.6876 | 35,823,327 |
| Aug 23 2021 | 0.6897 | 0.0277 | 4.18% | 0.6661 | 0.692506 | 0.663 | 10,946,027 |
