Australia markets open in 4 hours 22 minutes

Tonix Pharmaceuticals Holding Corp. (TNXP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3955+0.0114 (+2.97%)
At close: 01:00PM EST
0.3860 -0.01 (-2.40%)
After hours: 04:57PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.39000.40000.38000.40000.4000486,400
23 Nov 20220.41000.41000.38000.38000.38002,194,100
22 Nov 20220.40000.40000.39000.39000.3900910,300
21 Nov 20220.43000.43000.39000.39000.39002,572,600
18 Nov 20220.46000.46000.41000.42000.42002,279,900
17 Nov 20220.48000.48000.43000.45000.45001,759,000
16 Nov 20220.51000.61000.46000.46000.46007,335,900
15 Nov 20220.50000.51000.48000.50000.50001,135,800
14 Nov 20220.47000.50000.46000.49000.49001,297,400
11 Nov 20220.46000.47000.45000.47000.4700877,000
10 Nov 20220.44000.46000.43000.44000.44001,611,800
09 Nov 20220.47000.47000.43000.44000.44001,072,500
08 Nov 20220.48000.50000.45000.46000.46001,185,400
07 Nov 20220.46000.48000.45000.46000.4600904,700
04 Nov 20220.46000.46000.44000.45000.4500662,000
03 Nov 20220.44000.46000.44000.46000.4600808,500
02 Nov 20220.46000.47000.45000.46000.46001,192,000
01 Nov 20220.45000.46000.44000.45000.4500744,900
31 Oct 20220.48000.48000.45000.45000.4500637,600
28 Oct 20220.46000.47000.45000.47000.4700937,700
27 Oct 20220.48000.49000.45000.46000.46001,839,700
26 Oct 20220.51000.51000.48000.49000.49001,253,100
25 Oct 20220.50000.52000.49000.50000.50001,630,300
24 Oct 20220.52000.53000.49000.49000.4900990,600
21 Oct 20220.51000.52000.50000.52000.5200911,900
20 Oct 20220.50000.54000.49000.51000.51001,017,900
19 Oct 20220.51000.51000.50000.50000.5000711,900
18 Oct 20220.52000.53000.50000.51000.5100910,800
17 Oct 20220.49000.51000.48000.51000.51001,218,700
14 Oct 20220.50000.51000.47000.48000.48001,059,000
13 Oct 20220.49000.49000.47000.49000.49001,172,700
12 Oct 20220.50000.51000.49000.50000.5000747,700
11 Oct 20220.49000.52000.49000.49000.4900768,800
10 Oct 20220.50000.51000.49000.50000.50001,326,000
07 Oct 20220.55000.56000.51000.51000.5100922,000
06 Oct 20220.56000.57000.54000.55000.55001,297,700
05 Oct 20220.57000.57000.56000.57000.5700777,800
04 Oct 20220.57000.58000.55000.57000.57001,874,300
03 Oct 20220.55000.62000.54000.55000.55003,335,700
30 Sept 20220.53000.56000.52000.53000.53001,378,400
29 Sept 20220.56000.56000.52000.53000.53001,670,500
28 Sept 20220.52000.57000.52000.56000.56002,298,600
27 Sept 20220.54000.55000.52000.54000.54001,266,400
26 Sept 20220.54000.57000.52000.53000.53002,765,000
23 Sept 20220.57000.57000.54000.55000.55002,839,300
22 Sept 20220.63000.63000.56000.57000.57004,739,900
21 Sept 20220.65000.67000.62000.64000.64002,562,900
20 Sept 20220.69000.70000.65000.65000.65002,962,400
19 Sept 20220.78000.79000.69000.71000.71005,568,600
16 Sept 20220.85000.87000.79000.79000.79002,998,900
15 Sept 20220.90000.93000.86000.86000.86002,415,000
14 Sept 20220.91000.94000.90000.90000.90001,989,500
13 Sept 20220.97000.97000.91000.92000.92003,085,500
12 Sept 20221.00001.04000.94000.97000.97004,109,800
09 Sept 20221.00001.07000.99001.01001.01003,690,800
08 Sept 20220.90001.04000.90001.03001.03002,760,600
07 Sept 20220.90000.92000.87000.91000.91002,326,300
06 Sept 20220.98000.99000.90000.91000.91002,944,300
02 Sept 20220.97001.02000.96000.99000.99001,672,500
01 Sept 20221.00001.00000.94000.98000.98003,255,200
31 Aug 20221.01001.02001.00001.02001.02001,652,100
30 Aug 20221.02001.03000.98001.02001.02002,734,400
29 Aug 20221.01001.04000.99001.02001.02004,596,000
26 Aug 20221.21001.22001.09001.11001.11003,679,200
25 Aug 20221.30001.31001.20001.20001.20003,547,900
24 Aug 20221.27001.33001.26001.29001.29001,764,000
23 Aug 20221.28001.33001.26001.26001.26001,509,800
22 Aug 20221.26001.34001.25001.30001.30002,502,400
19 Aug 20221.38001.39001.30001.30001.30002,731,600
18 Aug 20221.48001.48001.38001.40001.40002,704,300
17 Aug 20221.45001.48001.42001.46001.46004,170,400
16 Aug 20221.55001.57001.43001.48001.48003,681,600
15 Aug 20221.40001.65001.39001.59001.59008,720,600
12 Aug 20221.39001.43001.36001.40001.40002,690,800
11 Aug 20221.42001.48001.37001.37001.37005,758,900
10 Aug 20221.40001.48001.39001.41001.41003,835,200
09 Aug 20221.44001.50001.37001.40001.40005,915,400
08 Aug 20221.62001.65001.47001.52001.52006,138,900
05 Aug 20221.69001.78001.56001.58001.580013,242,700
04 Aug 20221.71001.89001.67001.80001.800024,048,900
03 Aug 20221.87001.94001.73001.77001.770013,306,400
02 Aug 20221.90002.04001.78001.90001.900016,604,700
01 Aug 20222.04002.14001.85001.86001.860025,208,400
29 July 20221.84002.24001.66001.68001.680036,831,400
28 July 20221.69001.89001.62001.87001.870028,405,700
27 July 20221.68001.79001.57001.60001.600018,886,400
26 July 20221.58002.08001.54001.69001.690057,006,700
25 July 20221.31001.89001.26001.73001.730053,741,900
22 July 20221.28001.29001.19001.19001.19002,326,600
21 July 20221.36001.36001.29001.31001.31001,166,800
20 July 20221.29001.41001.29001.35001.35001,756,700
19 July 20221.25001.33001.24001.30001.30002,369,000
18 July 20221.28001.31001.25001.25001.25001,282,300
15 July 20221.27001.32001.24001.27001.27001,687,400
14 July 20221.31001.32001.26001.28001.28001,319,500
13 July 20221.34001.39001.32001.35001.35002,091,500
12 July 20221.52001.55001.38001.40001.40003,363,400
11 July 20221.68001.71001.52001.52001.52002,091,200
08 July 20221.64001.70001.62001.67001.67001,596,900
07 July 20221.60001.68001.58001.64001.64002,277,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...