Australia markets close in 4 hours 59 minutes

Tonix Pharmaceuticals Holding Corp. (TNXP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6985-0.0388 (-5.26%)
At close: 04:00PM EDT
0.4987 -0.20 (-28.60%)
After hours: 07:59PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20230.75500.75500.68010.69850.6985543,632
27 Sept 20230.81000.83000.74000.74000.7400578,800
26 Sept 20230.81000.81000.77000.79000.7900259,800
25 Sept 20230.82000.82000.79000.79000.790069,000
22 Sept 20230.82000.84000.80000.81000.8100101,400
21 Sept 20230.86000.86000.77000.80000.8000337,500
20 Sept 20230.86000.87000.85000.86000.8600100,400
19 Sept 20230.88000.88000.85000.85000.8500131,800
18 Sept 20230.93000.93000.86000.86000.8600201,600
15 Sept 20230.92000.92000.89000.92000.9200161,600
14 Sept 20230.90000.92000.88000.90000.900077,500
13 Sept 20230.89000.92000.89000.89000.890069,800
12 Sept 20230.90000.92000.90000.91000.910089,600
11 Sept 20230.92000.92000.89000.89000.8900119,100
08 Sept 20230.94000.94000.90000.91000.910050,100
07 Sept 20230.92000.93000.91000.93000.930059,400
06 Sept 20230.93000.95000.92000.92000.920099,400
05 Sept 20230.90000.93000.89000.92000.9200653,800
01 Sept 20230.97001.01000.97001.00001.0000268,600
31 Aug 20230.94000.98000.93000.97000.9700191,600
30 Aug 20230.95000.95000.92000.94000.9400168,500
29 Aug 20230.93000.96000.93000.95000.9500192,700
28 Aug 20230.94000.94000.91000.93000.9300107,200
25 Aug 20230.92000.94000.91000.92000.920076,800
24 Aug 20230.95000.95000.91000.92000.9200129,800
23 Aug 20230.94000.96000.91000.95000.9500107,100
22 Aug 20230.96000.96000.91000.94000.9400182,000
21 Aug 20230.93000.96000.92000.95000.9500306,400
18 Aug 20230.92000.93000.90000.92000.9200152,900
17 Aug 20230.93000.95000.92000.93000.9300210,700
16 Aug 20230.96000.96000.92000.93000.9300265,800
15 Aug 20230.93000.98000.93000.96000.9600500,900
14 Aug 20230.95000.96000.91000.93000.9300714,000
11 Aug 20230.96000.98000.93000.97000.9700377,000
10 Aug 20230.95001.00000.93000.98000.9800633,200
09 Aug 20230.97001.00000.89000.95000.95001,083,300
08 Aug 20231.05001.05000.94000.94000.94001,006,500
07 Aug 20231.00001.10000.93001.02001.02003,135,900
04 Aug 20231.02001.02000.96000.98000.9800477,100
03 Aug 20231.01001.03000.98001.00001.0000731,500
02 Aug 20231.03001.03000.99001.01001.0100680,200
01 Aug 20231.09001.10001.02001.03001.0300796,300
31 July 20231.12001.13001.07001.07001.07001,204,000
28 July 20231.02001.15001.01001.07001.07004,790,200
27 July 20231.82001.82001.70001.78001.7800443,900
26 July 20231.69001.72001.66001.72001.720096,600
25 July 20231.72001.78001.69001.72001.7200111,500
24 July 20231.70001.81001.66001.74001.7400301,900
21 July 20231.67001.70001.62001.66001.660065,800
20 July 20231.78001.78001.64001.69001.6900120,100
19 July 20231.78001.84001.72001.78001.7800128,100
18 July 20231.81001.84001.74001.76001.760079,200
17 July 20231.78001.82001.76001.78001.780064,100
14 July 20231.83001.87001.75001.76001.7600104,700
13 July 20231.84001.88001.80001.84001.8400129,400
12 July 20231.75001.87001.73001.82001.8200225,700
11 July 20231.76001.84001.69001.73001.7300198,700
10 July 20231.61001.75001.59001.72001.7200235,800
07 July 20231.54001.64001.54001.60001.6000155,500
06 July 20231.66001.66001.53001.55001.5500300,700
05 July 20231.60001.64001.51001.64001.6400171,500
03 July 20231.62001.65001.55001.60001.6000322,900
30 June 20231.60001.62001.52001.58001.5800143,800
29 June 20231.50001.61001.45001.60001.6000205,200
28 June 20231.43001.49001.37001.49001.4900174,400
27 June 20231.47001.47001.37001.41001.4100305,700
26 June 20231.60001.61001.41001.43001.43001,396,600
23 June 20231.66001.66001.52001.60001.6000304,300
22 June 20231.68001.70001.57001.66001.6600177,400
21 June 20231.75001.84001.64001.69001.6900326,900
20 June 20231.86001.88001.76001.77001.7700150,900
16 June 20231.95001.98001.79001.85001.8500209,400
15 June 20231.88001.99001.84001.92001.9200450,700
14 June 20231.78001.85001.75001.82001.8200107,900
13 June 20231.76001.81001.70001.77001.7700156,300
12 June 20231.84001.84001.71001.74001.7400163,400
09 June 20231.85001.89001.81001.83001.8300140,900
08 June 20231.88001.93001.85001.89001.8900226,300
07 June 20231.95001.99001.87001.91001.9100182,900
06 June 20231.98002.10001.89001.95001.9500529,700
05 June 20231.94001.99001.88001.98001.9800412,500
02 June 20231.96001.99001.85001.88001.8800487,200
01 June 20231.79001.90001.78001.88001.8800246,100
31 May 20231.63001.81001.62001.79001.7900237,000
30 May 20231.68001.76001.62001.63001.6300400,900
26 May 20231.70001.71001.65001.67001.6700286,300
25 May 20231.75001.77001.70001.70001.7000278,600
24 May 20231.77001.80001.74001.78001.7800254,500
23 May 20231.90002.05001.77001.77001.7700695,900
22 May 20231.84001.90001.80001.88001.8800350,800
19 May 20231.83001.86001.81001.84001.8400236,800
18 May 20231.88001.89001.82001.86001.8600263,600
17 May 20231.91002.13001.85001.89001.8900605,600
16 May 20231.88001.97001.82001.91001.9100287,900
15 May 20231.93002.03001.85001.92001.9200350,900
12 May 20231.79001.95001.77001.93001.9300286,200
11 May 20231.90001.93001.76001.79001.7900447,500
10 May 20232.06002.24001.88001.92001.9200818,200
10 May 202316:100 Stock split
09 May 20233.18753.18752.00002.18752.18751,107,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...