ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,234.80
0.02%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36573
0.12%
Bitcoin
69,921.44
-0.30%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Tonix Pharmaceuticals Holding Corporation (TNXP)

  7. Tonix Pharmaceuticals Holding Corporation (TNXP) Historical

TNXP Tonix Pharmaceuticals Holding Corporation

0.184
0.00 (0.00%)
Pre Market
Last Updated: 03:00:00
Delayed by 15 minutes

TNXP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.184 -0.006 -3.16% 0.20 0.2057 0.182 3,234,315
May 20 2024 0.19 -0.0072 -3.65% 0.2006 0.206 0.1859 2,339,906
May 17 2024 0.1972 0.0156 8.59% 0.1954 0.21 0.195 7,157,681
May 16 2024 0.1816 -0.001 -0.55% 0.185 0.188 0.1808 1,441,734
May 15 2024 0.1826 0.0026 1.44% 0.184 0.1856 0.1803 984,196
May 14 2024 0.18 0.0089 5.20% 0.1728 0.19 0.171 4,088,050
May 13 2024 0.1711 -0.0006 -0.35% 0.174 0.1766 0.1707 1,502,617
May 10 2024 0.1717 -0.0103 -5.66% 0.182 0.1839 0.1705 1,178,272
May 09 2024 0.182 0.0045 2.54% 0.18 0.1839 0.1781 918,130
May 08 2024 0.1775 -0.0165 -8.51% 0.1981 0.199 0.1626 1,488,664
May 07 2024 0.194 0.00 0.00% 0.1899 0.199 0.1802 1,955,107
May 06 2024 0.194 0.0105 5.72% 0.185 0.20 0.185 3,830,205
May 03 2024 0.1835 0.0124 7.25% 0.1815 0.187 0.1777 2,263,271
May 02 2024 0.1711 -0.0059 -3.33% 0.1773 0.183 0.1703 1,620,288
May 01 2024 0.177 -0.0024 -1.34% 0.1785 0.179 0.17 1,175,347
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
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
Mar 15 2024 0.321 -0.0192 -5.64% 0.349 0.3491 0.32 1,538,573
Mar 14 2024 0.3402 0.0079 2.38% 0.3523 0.3523 0.335 465,496
Mar 13 2024 0.3323 0.0023 0.70% 0.35 0.35 0.33 1,041,636
Mar 12 2024 0.33 -0.0321 -8.86% 0.36 0.363 0.33 1,605,364
Mar 11 2024 0.3621 -0.0124 -3.31% 0.3745 0.38 0.35 2,649,555
Mar 08 2024 0.3745 0.0013 0.35% 0.3781 0.3781 0.3601 686,373
Mar 07 2024 0.3732 0.0064 1.74% 0.3725 0.3739 0.3521 1,331,841
Mar 06 2024 0.3668 0.0038 1.05% 0.3725 0.3725 0.355 662,328
Mar 05 2024 0.363 -0.0161 -4.25% 0.3651 0.3797 0.3601 1,056,742
Mar 04 2024 0.3791 0.0095 2.57% 0.375 0.3818 0.351 1,283,252
Mar 01 2024 0.3696 -0.0086 -2.27% 0.3807 0.383 0.348749 1,637,894
Feb 29 2024 0.3782 0.004 1.07% 0.388 0.3888 0.37 1,653,673
Feb 28 2024 0.3742 0.0062 1.68% 0.38 0.389 0.365 1,344,873
Feb 27 2024 0.368 0.0237 6.88% 0.36 0.375 0.358 2,347,814
Feb 26 2024 0.3443 0.0223 6.93% 0.3359 0.36 0.33 1,211,509
Feb 23 2024 0.322 0.0056 1.77% 0.3164 0.33 0.31 917,576
Feb 22 2024 0.3164 -0.0335 -9.57% 0.36 0.36 0.3101 1,238,003

Your Recent History

NASDAQ
TNXP
Tonix Pharmaceuticals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved