Tonix Pharmaceuticals Holding Corporation (TNXP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.75438596491 | 0.57 | 0.6081 | 0.462 | 5484530 | 0.5545606 | CS |
| 4 | -0.1455 | -20.6236711552 | 0.7055 | 0.95 | 0.462 | 3777741 | 0.64252706 | CS |
| 12 | -5.248 | -90.3581267218 | 5.808 | 6.72 | 0.462 | 3253801 | 2.65502412 | CS |
| 26 | -9.328 | -94.3365695793 | 9.888 | 12.48 | 0.462 | 2654505 | 4.91897629 | CS |
| 52 | -53.52 | -98.9644970414 | 54.08 | 58.24 | 0.462 | 1810143 | 8.18712931 | CS |
| 156 | -134.34 | -99.5848776872 | 134.9 | 958 | 0.462 | 7813498 | 115.9801926 | CS |
| 260 | -1103.44 | -99.9492753623 | 1104 | 1540 | 0.462 | 9913299 | 173.39723715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 1.3 | -0.05 | -3.70 | 1.35 | 1.37 | 1.28 | 868848 |
| 1718922900 | 1.35 | 0.13 | 10.66 | 1.28 | 1.3725 | 1.15 | 2911844 |
| 1718750100 | 1.22 | 0.1 | 8.93 | 1.1 | 1.26 | 1.08 | 1685510 |
| 1718663700 | 1.12 | -0.03 | -2.61 | 1.15 | 1.19 | 1.12 | 1245261 |
| 1718404500 | 1.15 | 0.06 | 5.50 | 1.15 | 1.24 | 1.11 | 6619763 |
| 1718318100 | 1.09 | -0.02 | -1.80 | 1.1399999 | 1.15 | 1.08 | 1888873 |
| 1718231700 | 1.11 | -1.02 | -47.89 | 1.19 | 1.19 | 1.08 | 4831346 |
| 1718145300 | 2.13 | -0.08 | -3.62 | 2.04 | 2.19 | 2 | 642875 |
| 1718058900 | 2.21 | -1.12 | -33.66 | 2.5 | 2.64 | 2.18 | 923919 |
| 1717799700 | 3.3312 | -0.15 | -4.32 | 3.328 | 3.632 | 3.219232 | 258536 |
| 1717713300 | 3.4816 | -1.36 | -28.04 | 4.848 | 4.8576 | 3.232 | 525039 |
| 1717626900 | 4.8384 | -0.11 | -2.20 | 4.896 | 4.9056 | 4.688 | 99599 |
| 1717540500 | 4.9471999 | -0.24 | -4.57 | 5.1936 | 5.2 | 4.896 | 68518 |
| 1717454100 | 5.184 | -0.03 | -0.55 | 5.4912 | 5.4912 | 5.0624 | 61336 |
| 1717194900 | 5.2128 | -0.23 | -4.18 | 5.12 | 5.5039999 | 5.12 | 66079 |
| 1717108500 | 5.44 | -0.05 | -0.99 | 5.44 | 5.5808 | 5.312 | 65282 |
| 1717022100 | 5.4944 | 0.05 | 1.00 | 5.44 | 5.6 | 5.44 | 57635 |
| 1716935700 | 5.44 | -0.18 | -3.13 | 5.7408 | 5.7408 | 5.408 | 42710 |
| 1716590100 | 5.616 | 0.03 | 0.57 | 5.76 | 5.9488 | 5.1232 | 87940 |
| 1716503700 | 5.584 | -0.5 | -8.16 | 6.24 | 6.24 | 5.376 | 103390 |
| 1716417300 | 6.08 | 0.19 | 3.26 | 6.08 | 6.24 | 5.952 | 60064 |
| 1716330900 | 5.888 | -0.19 | -3.16 | 6.4 | 6.5824 | 5.824 | 101072 |
| 1716244500 | 6.08 | -0.23 | -3.65 | 6.4192 | 6.592 | 5.9488 | 73122 |
| 1715985300 | 6.3103999 | 0.5 | 8.59 | 6.2528 | 6.72 | 6.24 | 223677 |
| 1715898900 | 5.8112 | -0.03 | -0.55 | 5.92 | 6.016 | 5.7856 | 45054 |
| 1715812500 | 5.8432 | 0.08 | 1.44 | 5.888 | 5.9391999 | 5.7695999 | 30756 |
| 1715726100 | 5.76 | 0.28 | 5.20 | 5.5296 | 6.08 | 5.472 | 127751 |
| 1715639700 | 5.4752 | -0.02 | -0.35 | 5.5679999 | 5.6512 | 5.4624 | 46956 |
| 1715380500 | 5.4944 | -0.33 | -5.66 | 5.824 | 5.8848 | 5.456 | 36821 |
| 1715294100 | 5.824 | 0.14 | 2.54 | 5.76 | 5.8848 | 5.6992 | 28691 |
| 1715207700 | 5.68 | -0.53 | -8.51 | 6.3392 | 6.368 | 5.2032 | 46520 |
| 1715121300 | 6.208 | 0 | 0.00 | 6.0768 | 6.368 | 5.7664 | 61097 |
| 1715034900 | 6.208 | 0.34 | 5.72 | 5.92 | 6.4 | 5.92 | 119693 |
| 1714775700 | 5.872 | 0.4 | 7.25 | 5.808 | 5.984 | 5.6864 | 70727 |
| 1714689300 | 5.4752 | -0.19 | -3.33 | 5.6736 | 5.856 | 5.4496 | 50634 |
| 1714602900 | 5.664 | -0.08 | -1.34 | 5.712 | 5.728 | 5.44 | 36729 |
| 1714516500 | 5.7408 | -0 | -0.06 | 5.76 | 5.76 | 5.5039999 | 45699 |
| 1714430100 | 5.744 | 0.35 | 6.53 | 5.5872 | 5.8208 | 5.28 | 74170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
