TNXP

Tonix Pharmaceuticals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

TNXP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.620.63490.580.607625812,775,0810.0111.77%
1 Month0.700.7450.580.657654110,682,037-0.069-9.86%
3 Months1.141.140.580.741856510,326,393-0.509-44.65%
6 Months1.451.450.580.985030210,828,476-0.819-56.48%
1 Year0.962.120.511.0717,670,545-0.329-34.27%
3 Years61.0098.800.39022.309,731,715-60.37-98.97%
5 Years710.00940.000.390220.076,113,479-709.37-99.91%

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
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.