Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Tonix Pharmaceuticals Holding Corporation | TNXP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0034 | -2.13% | 0.156 | 13:43:49 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.1599 | 0.15 | 0.1638 | 0.1594 |
TNXP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.175 | 0.177 | 0.1202 | 0.1560642 | 3,692,830 | -0.019 | -10.86% |
| 1 Month | 0.36 | 0.3657 | 0.1202 | 0.1967115 | 4,439,775 | -0.204 | -56.67% |
| 3 Months | 0.2965 | 0.39 | 0.1202 | 0.2516619 | 2,254,832 | -0.1405 | -47.39% |
| 6 Months | 0.56 | 0.6918 | 0.1202 | 0.3190804 | 1,807,552 | -0.404 | -72.14% |
| 1 Year | 3.125 | 3.3125 | 0.1202 | 0.5976597 | 1,147,250 | -2.97 | -95.01% |
| 3 Years | 7.00 | 29.9375 | 0.1202 | 4.12 | 8,489,656 | -6.84 | -97.77% |
| 5 Years | 159.375 | 162.50 | 0.1202 | 5.70 | 9,820,676 | -159.22 | -99.90% |
TNXP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 0.1594 | 0.0095 | 6.34% | 0.155 | 0.16 | 0.145 | 2,024,177 |
| Apr 16 2024 | 0.1499 | 0.004 | 2.74% | 0.15 | 0.15 | 0.1202 | 5,320,530 |
| Apr 15 2024 | 0.1459 | -0.0166 | -10.22% | 0.1691 | 0.1691 | 0.1422 | 4,959,323 |
| Apr 12 2024 | 0.1625 | -0.0075 | -4.41% | 0.1691 | 0.1723 | 0.16 | 2,518,515 |
| Apr 11 2024 | 0.17 | -0.0048 | -2.75% | 0.175 | 0.177 | 0.16 | 4,113,936 |
| Apr 10 2024 | 0.1748 | -0.0112 | -6.02% | 0.1825 | 0.1825 | 0.17 | 3,403,861 |
| Apr 09 2024 | 0.186 | 0.0005 | 0.27% | 0.1835 | 0.1888 | 0.175 | 2,568,928 |
| Apr 08 2024 | 0.1855 | 0.0121 | 6.98% | 0.1824 | 0.1888 | 0.17 | 3,522,303 |
| Apr 05 2024 | 0.1734 | -0.0135 | -7.22% | 0.1859 | 0.1864 | 0.1711 | 5,684,099 |
| Apr 04 2024 | 0.1869 | -0.0116 | -5.84% | 0.202 | 0.202 | 0.1869 | 2,587,434 |
| Apr 03 2024 | 0.1985 | 0.0079 | 4.14% | 0.1929 | 0.2008 | 0.185 | 4,065,268 |
| Apr 02 2024 | 0.1906 | 0.0007 | 0.37% | 0.19 | 0.1912 | 0.1813 | 4,057,766 |
| Apr 01 2024 | 0.1899 | 0.0039 | 2.10% | 0.202 | 0.202 | 0.1673 | 8,964,461 |
| Mar 28 2024 | 0.186 | -0.1409 | -43.10% | 0.325 | 0.344 | 0.167 | 21,850,925 |
| Mar 27 2024 | 0.3269 | -0.0081 | -2.42% | 0.3495 | 0.358127 | 0.32 | 1,559,394 |
| Mar 26 2024 | 0.335 | 0.007 | 2.13% | 0.3272 | 0.3578 | 0.3226 | 1,796,916 |
| Mar 25 2024 | 0.328 | -0.018 | -5.20% | 0.346 | 0.3461 | 0.32 | 4,149,696 |
| Mar 22 2024 | 0.346 | 0.0015 | 0.44% | 0.355 | 0.356999 | 0.3314 | 845,504 |
| Mar 21 2024 | 0.3445 | -0.0136 | -3.80% | 0.36 | 0.3657 | 0.3403 | 1,553,019 |
| Mar 20 2024 | 0.3581 | 0.0108 | 3.11% | 0.36 | 0.37 | 0.33 | 1,704,481 |
| Mar 19 2024 | 0.3473 | 0.0138 | 4.14% | 0.3495 | 0.3729 | 0.3404 | 1,927,917 |
| Mar 18 2024 | 0.3335 | 0.0125 | 3.89% | 0.3401 | 0.3479 | 0.32 | 814,453 |
