Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Tonix Pharmaceuticals Holding Corporation | TNXP | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0067 | -3.73% | 0.1727 | 10:19:56 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.1785 | 0.172 | 0.1785 | 0.1794 |
TNXP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.16 | 0.1819 | 0.1545 | 0.1718052 | 1,531,328 | 0.0127 | 7.94% |
| 1 Month | 0.1929 | 0.202 | 0.1202 | 0.169535 | 2,653,643 | -0.0202 | -10.47% |
| 3 Months | 0.331 | 0.39 | 0.1202 | 0.2387665 | 2,334,428 | -0.1583 | -47.82% |
| 6 Months | 0.48 | 0.6918 | 0.1202 | 0.3077217 | 1,906,425 | -0.3073 | -64.02% |
| 1 Year | 3.25 | 3.3125 | 0.1202 | 0.5260974 | 1,174,913 | -3.08 | -94.69% |
| 3 Years | 7.3125 | 29.9375 | 0.1202 | 4.06 | 8,359,001 | -7.14 | -97.64% |
| 5 Years | 133.75 | 155.625 | 0.1202 | 5.68 | 9,814,148 | -133.58 | -99.87% |
TNXP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 0.1794 | -0.0001 | -0.06% | 0.18 | 0.18 | 0.172 | 1,462,377 |
| Apr 29 2024 | 0.1795 | 0.011 | 6.53% | 0.1746 | 0.1819 | 0.165 | 2,373,460 |
| Apr 26 2024 | 0.1685 | 0.00855 | 5.35% | 0.16 | 0.1703 | 0.1597 | 1,856,999 |
| Apr 25 2024 | 0.15995 | -0.00005 | -0.03% | 0.16 | 0.16 | 0.1545 | 1,010,195 |
| Apr 24 2024 | 0.16 | 0.0032 | 2.04% | 0.16 | 0.16 | 0.1552 | 979,161 |
| Apr 23 2024 | 0.1568 | 0.0014 | 0.90% | 0.1548 | 0.1631 | 0.1521 | 1,585,429 |
| Apr 22 2024 | 0.1554 | -0.0046 | -2.88% | 0.16 | 0.1625 | 0.15 | 1,370,463 |
| Apr 19 2024 | 0.16 | 0.003 | 1.91% | 0.1503 | 0.163 | 0.149 | 1,091,608 |
| Apr 18 2024 | 0.157 | -0.0024 | -1.51% | 0.1599 | 0.1638 | 0.15 | 1,445,883 |
| 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 |
