Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Tonix Pharmaceuticals Holding Corporation (TNXP)
Tonix Pharmaceuticals Holding Corporation (TNXP) Historical

TNXP Tonix Pharmaceuticals Holding Corporation

0.1466

-0.0033 (-2.20%)

Sep 20 2024 - Closed

Delayed by 15 minutes

TNXP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	0.1475	-0.0024	-1.60%	0.148	0.1512	0.142	10,137,009
Sep 19 2024	0.1499	0.0048	3.31%	0.155	0.1738	0.1487	27,923,407
Sep 18 2024	0.1451	-0.0019	-1.29%	0.1496	0.152	0.141	8,936,518
Sep 17 2024	0.147	-0.0005	-0.34%	0.1475	0.149	0.137019	11,917,776
Sep 16 2024	0.1475	-0.0093	-5.93%	0.1551	0.1551	0.1451	12,514,121
Sep 13 2024	0.1568	-0.0029	-1.82%	0.164	0.164	0.153	13,748,963
Sep 12 2024	0.1597	0.0096	6.40%	0.1538	0.1675	0.1488	19,975,748
Sep 11 2024	0.1501	-0.0049	-3.16%	0.1459	0.1599	0.14	16,722,988
Sep 10 2024	0.155	-0.0101	-6.12%	0.165	0.165	0.1498	24,884,363
Sep 09 2024	0.1651	0.0226	15.86%	0.23	0.2347	0.1605	228,790,111
Sep 06 2024	0.1425	-0.0163	-10.26%	0.1588	0.16	0.1313	16,499,555
Sep 05 2024	0.1588	-0.0058	-3.52%	0.165	0.1669	0.154	9,405,421
Sep 04 2024	0.1646	-0.0033	-1.97%	0.1693	0.1735	0.155	14,461,240
Sep 03 2024	0.1679	-0.0611	-26.68%	0.21	0.21	0.162	28,082,632
Aug 30 2024	0.229	-0.0267	-10.44%	0.2501	0.2558	0.222	17,652,535
Aug 29 2024	0.2557	-0.0445	-14.82%	0.3024	0.305	0.2347	24,101,188
Aug 28 2024	0.3002	-0.0631	-17.37%	0.35	0.3515	0.2931	39,516,153
Aug 27 2024	0.3633	-0.0107	-2.86%	0.385	0.39	0.36	39,635,534
Aug 26 2024	0.374	0.034	10.00%	0.4369	0.46	0.365	133,095,916
Aug 23 2024	0.34	0.0098	2.97%	0.354	0.365	0.3369	39,039,652
Aug 22 2024	0.3302	-0.0298	-8.28%	0.3837	0.384	0.33	29,561,209
Aug 21 2024	0.36	-0.02	-5.26%	0.34	0.3806	0.3259	39,536,298
Aug 20 2024	0.38	-0.065	-14.61%	0.46	0.485	0.3738	41,342,308
Aug 19 2024	0.445	-0.0024	-0.54%	0.6046	0.8456	0.4201	289,718,349
Aug 16 2024	0.4474	-0.0094	-2.06%	0.47	0.5475	0.4021	78,091,637
Aug 15 2024	0.4568	-0.0476	-9.44%	0.4948	0.495	0.44	3,051,251
Aug 14 2024	0.5044	0.0129	2.62%	0.50	0.51	0.465	4,844,680
Aug 13 2024	0.4915	-0.0205	-4.00%	0.52	0.52	0.4801	765,800
Aug 12 2024	0.512	0.0335	7.00%	0.488	0.519	0.475	847,713
Aug 09 2024	0.4785	-0.0015	-0.31%	0.4656	0.495	0.462	598,340
Aug 08 2024	0.48	0.02	4.35%	0.47	0.51	0.455	840,763
Aug 07 2024	0.46	0.0024	0.52%	0.475	0.487	0.4511	663,884
Aug 06 2024	0.4576	0.0056	1.24%	0.4633	0.4928	0.45	759,302
Aug 05 2024	0.452	-0.0276	-5.75%	0.465	0.466	0.4213	1,016,409
Aug 02 2024	0.4796	-0.0309	-6.05%	0.5199	0.523	0.475	1,214,235
Aug 01 2024	0.5105	0.0144	2.90%	0.5222	0.549	0.5039	1,688,456
Jul 31 2024	0.4961	-0.0691	-12.23%	0.5295	0.535	0.4951	2,148,617
Jul 30 2024	0.5652	-0.0008	-0.14%	0.57	0.58	0.554	1,106,560
Jul 29 2024	0.566	0.016	2.91%	0.5476	0.576899	0.532	2,007,316
Jul 26 2024	0.55	-0.0295	-5.09%	0.5512	0.566561	0.54	1,844,784
Jul 25 2024	0.5795	0.0525	9.96%	0.562	0.60	0.462	11,236,492
Jul 24 2024	0.527	-0.0408	-7.19%	0.6001	0.6081	0.522	11,636,349
Jul 23 2024	0.5678	0.0044	0.78%	0.565	0.57	0.541	1,087,181
Jul 22 2024	0.5634	0.0032	0.57%	0.583	0.587	0.5409	2,047,684
Jul 19 2024	0.5602	-0.0106	-1.86%	0.57	0.585	0.5601	1,414,942
Jul 18 2024	0.5708	-0.0252	-4.23%	0.60	0.6061	0.5622	2,005,745
Jul 17 2024	0.596	-0.0148	-2.42%	0.6109	0.6109	0.59	1,892,858
Jul 16 2024	0.6108	0.014	2.35%	0.61	0.6145	0.59	808,247
Jul 15 2024	0.5968	-0.0045	-0.75%	0.62	0.62	0.585	1,127,010
Jul 12 2024	0.6013	-0.0097	-1.59%	0.61	0.64	0.6013	1,317,964
Jul 11 2024	0.611	-0.009	-1.45%	0.628	0.64	0.6001	1,416,808
Jul 10 2024	0.62	0.0178	2.96%	0.61	0.625	0.5999	3,228,173
Jul 09 2024	0.6022	-0.1102	-15.47%	0.596	0.6288	0.58	4,291,327
Jul 08 2024	0.7124	-0.0877	-10.96%	0.83	0.8383	0.699	4,351,322
Jul 05 2024	0.8001	-0.0939	-10.50%	0.894	0.95	0.7901	3,169,312
Jul 03 2024	0.894	0.157	21.30%	0.74	0.895	0.7014	4,517,514
Jul 02 2024	0.737	0.005	0.68%	0.7293	0.75	0.68	2,544,639
Jul 01 2024	0.732	0.042	6.09%	0.7055	0.75	0.6719	9,905,770
Jun 28 2024	0.69	0.00	0.00%	0.69	0.69	0.69	0
Jun 27 2024	0.69	-0.435	-38.67%	0.62	0.7193	0.595	8,441,027
Jun 26 2024	1.125	-0.13	-10.00%	1.25	1.25	1.12	1,953,316
Jun 25 2024	1.25	0.06	5.04%	1.20	1.30	1.20	488,668
Jun 24 2024	1.19	-0.11	-8.46%	1.31	1.31	1.17	931,928

Tonix Pharmaceuticals

Delayed Upgrade Clock