TNXP - Tonix Pharmaceuticals Holding Corp.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 1.9600 | 1.9900 | 1.8500 | 1.8800 | 1.8800 | 487,200 |
| 01 June 2023 | 1.7900 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 246,100 |
| 31 May 2023 | 1.6300 | 1.8100 | 1.6200 | 1.7900 | 1.7900 | 237,000 |
| 30 May 2023 | 1.6800 | 1.7600 | 1.6200 | 1.6300 | 1.6300 | 400,900 |
| 26 May 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 286,300 |
| 25 May 2023 | 1.7500 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 278,600 |
| 24 May 2023 | 1.7700 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 254,500 |
| 23 May 2023 | 1.9000 | 2.0500 | 1.7700 | 1.7700 | 1.7700 | 695,900 |
| 22 May 2023 | 1.8400 | 1.9000 | 1.8000 | 1.8800 | 1.8800 | 350,800 |
| 19 May 2023 | 1.8300 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 236,800 |
| 18 May 2023 | 1.8800 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 263,600 |
| 17 May 2023 | 1.9100 | 2.1300 | 1.8500 | 1.8900 | 1.8900 | 605,600 |
| 16 May 2023 | 1.8800 | 1.9700 | 1.8200 | 1.9100 | 1.9100 | 287,900 |
| 15 May 2023 | 1.9300 | 2.0300 | 1.8500 | 1.9200 | 1.9200 | 350,900 |
| 12 May 2023 | 1.7900 | 1.9500 | 1.7700 | 1.9300 | 1.9300 | 286,200 |
| 11 May 2023 | 1.9000 | 1.9300 | 1.7600 | 1.7900 | 1.7900 | 447,500 |
| 10 May 2023 | 2.0600 | 2.2400 | 1.8800 | 1.9200 | 1.9200 | 818,200 |
| 10 May 2023 | 16:100 Stock split | |||||
| 09 May 2023 | 3.1875 | 3.1875 | 2.0000 | 2.1875 | 2.1875 | 1,107,264 |
| 08 May 2023 | 3.2500 | 3.3125 | 3.0000 | 3.1875 | 3.1875 | 173,248 |
| 05 May 2023 | 3.2500 | 3.3125 | 3.1875 | 3.2500 | 3.2500 | 90,432 |
| 04 May 2023 | 3.0625 | 3.3125 | 3.0625 | 3.1875 | 3.1875 | 113,312 |
| 03 May 2023 | 2.9375 | 3.1250 | 2.8750 | 3.0625 | 3.0625 | 73,968 |
| 02 May 2023 | 3.0000 | 3.0625 | 2.8125 | 3.0000 | 3.0000 | 84,672 |
| 01 May 2023 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | 3.0000 | 169,440 |
| 28 Apr 2023 | 2.8750 | 3.3125 | 2.8125 | 3.2500 | 3.2500 | 299,232 |
| 27 Apr 2023 | 2.8125 | 2.8750 | 2.7500 | 2.8750 | 2.8750 | 88,896 |
| 26 Apr 2023 | 2.8750 | 2.9375 | 2.6250 | 2.7500 | 2.7500 | 115,504 |
| 25 Apr 2023 | 2.9375 | 3.0000 | 2.8750 | 2.8750 | 2.8750 | 57,200 |
| 24 Apr 2023 | 3.0625 | 3.0625 | 2.9375 | 2.9375 | 2.9375 | 66,432 |
| 21 Apr 2023 | 3.1250 | 3.1250 | 3.0000 | 3.0000 | 3.0000 | 103,184 |
| 20 Apr 2023 | 3.1250 | 3.1875 | 3.0000 | 3.0625 | 3.0625 | 100,912 |
| 19 Apr 2023 | 3.2500 | 3.3125 | 3.1250 | 3.1875 | 3.1875 | 59,600 |
| 18 Apr 2023 | 3.1250 | 3.2500 | 3.1250 | 3.1875 | 3.1875 | 110,496 |
| 17 Apr 2023 | 3.2500 | 3.3125 | 2.9375 | 3.1875 | 3.1875 | 289,792 |
| 14 Apr 2023 | 3.4375 | 3.4375 | 3.1875 | 3.1875 | 3.1875 | 167,600 |
| 13 Apr 2023 | 3.4375 | 3.5625 | 3.2500 | 3.3125 | 3.3125 | 196,304 |
| 12 Apr 2023 | 3.6250 | 3.6875 | 3.5000 | 3.5000 | 3.5000 | 69,200 |
| 11 Apr 2023 | 3.6250 | 3.6875 | 3.5625 | 3.6250 | 3.6250 | 65,184 |
| 10 Apr 2023 | 3.5625 | 3.6875 | 3.5000 | 3.6250 | 3.6250 | 59,680 |
| 06 Apr 2023 | 3.6875 | 3.7500 | 3.6250 | 3.6875 | 3.6875 | 52,000 |
| 05 Apr 2023 | 3.5000 | 3.7500 | 3.5000 | 3.6875 | 3.6875 | 70,720 |
| 04 Apr 2023 | 3.6250 | 3.6875 | 3.5000 | 3.5625 | 3.5625 | 83,552 |
| 03 Apr 2023 | 3.6875 | 3.8125 | 3.5625 | 3.6250 | 3.6250 | 69,024 |
| 31 Mar 2023 | 4.0000 | 4.0000 | 3.6250 | 3.6875 | 3.6875 | 130,640 |
| 30 Mar 2023 | 3.9375 | 4.0000 | 3.6875 | 3.8750 | 3.8750 | 173,232 |
| 29 Mar 2023 | 3.5625 | 3.7500 | 3.5625 | 3.6875 | 3.6875 | 69,008 |
| 28 Mar 2023 | 3.4375 | 3.6250 | 3.4375 | 3.5625 | 3.5625 | 62,528 |
| 27 Mar 2023 | 3.6875 | 3.7500 | 3.4375 | 3.5000 | 3.5000 | 67,040 |
| 24 Mar 2023 | 3.5625 | 3.6875 | 3.5000 | 3.6250 | 3.6250 | 57,296 |
| 23 Mar 2023 | 3.9375 | 3.9375 | 3.4375 | 3.5625 | 3.5625 | 212,064 |
| 22 Mar 2023 | 3.6875 | 3.9375 | 3.6875 | 3.8750 | 3.8750 | 135,264 |
| 21 Mar 2023 | 3.6875 | 3.8125 | 3.6875 | 3.6875 | 3.6875 | 140,624 |
| 20 Mar 2023 | 3.8750 | 3.8750 | 3.6875 | 3.6875 | 3.6875 | 76,848 |
| 17 Mar 2023 | 3.7500 | 3.8750 | 3.6875 | 3.7500 | 3.7500 | 94,064 |
| 16 Mar 2023 | 3.5625 | 3.7500 | 3.5625 | 3.7500 | 3.7500 | 132,480 |
| 15 Mar 2023 | 3.8750 | 4.0000 | 3.5000 | 3.5000 | 3.5000 | 399,040 |
| 14 Mar 2023 | 4.3750 | 4.5000 | 4.0625 | 4.2500 | 4.2500 | 143,856 |
| 13 Mar 2023 | 3.8750 | 4.5000 | 3.8750 | 4.3750 | 4.3750 | 286,032 |
| 10 Mar 2023 | 4.1250 | 4.1250 | 3.8125 | 3.8750 | 3.8750 | 141,248 |
| 09 Mar 2023 | 4.0625 | 4.1250 | 4.0000 | 4.0625 | 4.0625 | 82,928 |
| 08 Mar 2023 | 3.9375 | 4.1875 | 3.8750 | 4.0625 | 4.0625 | 115,360 |
| 07 Mar 2023 | 4.3750 | 4.5000 | 3.9375 | 4.0000 | 4.0000 | 364,416 |
| 06 Mar 2023 | 4.6250 | 4.8750 | 4.2500 | 4.4375 | 4.4375 | 559,456 |
| 03 Mar 2023 | 4.4375 | 4.9375 | 4.3125 | 4.6250 | 4.6250 | 259,632 |
| 02 Mar 2023 | 4.4375 | 4.4375 | 4.1875 | 4.4375 | 4.4375 | 74,896 |
| 01 Mar 2023 | 4.2500 | 4.6250 | 4.1875 | 4.5000 | 4.5000 | 143,920 |
| 28 Feb 2023 | 4.4375 | 4.6250 | 4.1250 | 4.3750 | 4.3750 | 183,008 |
| 27 Feb 2023 | 4.0000 | 4.3750 | 3.8750 | 4.3125 | 4.3125 | 208,832 |
| 24 Feb 2023 | 4.6250 | 4.6250 | 3.8750 | 4.0000 | 4.0000 | 389,328 |
| 23 Feb 2023 | 4.6250 | 4.7500 | 4.2500 | 4.5625 | 4.5625 | 380,320 |
| 22 Feb 2023 | 5.2500 | 5.3750 | 4.4375 | 4.5000 | 4.5000 | 442,208 |
| 21 Feb 2023 | 5.6250 | 5.6250 | 5.0625 | 5.3125 | 5.3125 | 294,832 |
| 17 Feb 2023 | 6.2500 | 6.3125 | 5.6250 | 5.6875 | 5.6875 | 367,760 |
| 16 Feb 2023 | 6.6250 | 6.6875 | 6.1875 | 6.2500 | 6.2500 | 181,824 |
| 15 Feb 2023 | 6.4375 | 6.6875 | 6.3750 | 6.6875 | 6.6875 | 113,536 |
| 14 Feb 2023 | 6.5625 | 6.5625 | 6.2500 | 6.4375 | 6.4375 | 99,904 |
| 13 Feb 2023 | 6.3125 | 6.5625 | 6.1875 | 6.5625 | 6.5625 | 218,160 |
| 10 Feb 2023 | 6.8125 | 6.8125 | 6.2500 | 6.5625 | 6.5625 | 296,624 |
| 09 Feb 2023 | 7.8125 | 7.9375 | 6.9375 | 6.9375 | 6.9375 | 362,976 |
| 08 Feb 2023 | 7.1875 | 8.3125 | 7.1875 | 7.6875 | 7.6875 | 647,920 |
| 07 Feb 2023 | 7.4375 | 7.5000 | 7.1875 | 7.3750 | 7.3750 | 186,352 |
| 06 Feb 2023 | 7.6250 | 7.6875 | 7.3125 | 7.5000 | 7.5000 | 160,112 |
| 03 Feb 2023 | 7.3125 | 7.8750 | 7.1875 | 7.6875 | 7.6875 | 365,024 |
| 02 Feb 2023 | 7.3750 | 7.7500 | 7.0625 | 7.3750 | 7.3750 | 432,912 |
| 01 Feb 2023 | 6.6875 | 7.8125 | 6.6875 | 7.3125 | 7.3125 | 585,104 |
| 31 Jan 2023 | 6.9375 | 7.1250 | 6.7500 | 7.0000 | 7.0000 | 247,536 |
| 30 Jan 2023 | 7.1250 | 7.1250 | 6.8125 | 6.8750 | 6.8750 | 152,560 |
| 27 Jan 2023 | 7.1875 | 7.5000 | 7.0000 | 7.1875 | 7.1875 | 275,568 |
| 26 Jan 2023 | 7.1875 | 7.3125 | 6.7500 | 7.1875 | 7.1875 | 341,120 |
| 25 Jan 2023 | 6.5000 | 7.6875 | 6.1250 | 7.2500 | 7.2500 | 833,536 |
| 24 Jan 2023 | 7.6250 | 7.6250 | 6.6875 | 6.7500 | 6.7500 | 494,832 |
| 23 Jan 2023 | 7.4375 | 8.0625 | 7.2500 | 7.4375 | 7.4375 | 728,784 |
| 20 Jan 2023 | 7.9375 | 7.9375 | 7.0000 | 7.6875 | 7.6875 | 867,520 |
| 19 Jan 2023 | 6.4375 | 7.8125 | 6.3125 | 7.3750 | 7.3750 | 1,405,904 |
| 18 Jan 2023 | 6.7500 | 7.0000 | 6.0625 | 6.5000 | 6.5000 | 873,712 |
| 17 Jan 2023 | 8.1875 | 8.9375 | 6.5625 | 6.7500 | 6.7500 | 1,463,760 |
| 13 Jan 2023 | 7.3125 | 9.8125 | 7.1875 | 8.1250 | 8.1250 | 2,636,864 |
| 12 Jan 2023 | 5.7500 | 7.5000 | 5.6875 | 7.5000 | 7.5000 | 1,735,776 |
| 11 Jan 2023 | 5.9375 | 6.0000 | 5.0000 | 5.8750 | 5.8750 | 2,201,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.