Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	0.7550	0.7550	0.6801	0.6985	0.6985	543,632
27 Sept 2023	0.8100	0.8300	0.7400	0.7400	0.7400	578,800
26 Sept 2023	0.8100	0.8100	0.7700	0.7900	0.7900	259,800
25 Sept 2023	0.8200	0.8200	0.7900	0.7900	0.7900	69,000
22 Sept 2023	0.8200	0.8400	0.8000	0.8100	0.8100	101,400
21 Sept 2023	0.8600	0.8600	0.7700	0.8000	0.8000	337,500
20 Sept 2023	0.8600	0.8700	0.8500	0.8600	0.8600	100,400
19 Sept 2023	0.8800	0.8800	0.8500	0.8500	0.8500	131,800
18 Sept 2023	0.9300	0.9300	0.8600	0.8600	0.8600	201,600
15 Sept 2023	0.9200	0.9200	0.8900	0.9200	0.9200	161,600
14 Sept 2023	0.9000	0.9200	0.8800	0.9000	0.9000	77,500
13 Sept 2023	0.8900	0.9200	0.8900	0.8900	0.8900	69,800
12 Sept 2023	0.9000	0.9200	0.9000	0.9100	0.9100	89,600
11 Sept 2023	0.9200	0.9200	0.8900	0.8900	0.8900	119,100
08 Sept 2023	0.9400	0.9400	0.9000	0.9100	0.9100	50,100
07 Sept 2023	0.9200	0.9300	0.9100	0.9300	0.9300	59,400
06 Sept 2023	0.9300	0.9500	0.9200	0.9200	0.9200	99,400
05 Sept 2023	0.9000	0.9300	0.8900	0.9200	0.9200	653,800
01 Sept 2023	0.9700	1.0100	0.9700	1.0000	1.0000	268,600
31 Aug 2023	0.9400	0.9800	0.9300	0.9700	0.9700	191,600
30 Aug 2023	0.9500	0.9500	0.9200	0.9400	0.9400	168,500
29 Aug 2023	0.9300	0.9600	0.9300	0.9500	0.9500	192,700
28 Aug 2023	0.9400	0.9400	0.9100	0.9300	0.9300	107,200
25 Aug 2023	0.9200	0.9400	0.9100	0.9200	0.9200	76,800
24 Aug 2023	0.9500	0.9500	0.9100	0.9200	0.9200	129,800
23 Aug 2023	0.9400	0.9600	0.9100	0.9500	0.9500	107,100
22 Aug 2023	0.9600	0.9600	0.9100	0.9400	0.9400	182,000
21 Aug 2023	0.9300	0.9600	0.9200	0.9500	0.9500	306,400
18 Aug 2023	0.9200	0.9300	0.9000	0.9200	0.9200	152,900
17 Aug 2023	0.9300	0.9500	0.9200	0.9300	0.9300	210,700
16 Aug 2023	0.9600	0.9600	0.9200	0.9300	0.9300	265,800
15 Aug 2023	0.9300	0.9800	0.9300	0.9600	0.9600	500,900
14 Aug 2023	0.9500	0.9600	0.9100	0.9300	0.9300	714,000
11 Aug 2023	0.9600	0.9800	0.9300	0.9700	0.9700	377,000
10 Aug 2023	0.9500	1.0000	0.9300	0.9800	0.9800	633,200
09 Aug 2023	0.9700	1.0000	0.8900	0.9500	0.9500	1,083,300
08 Aug 2023	1.0500	1.0500	0.9400	0.9400	0.9400	1,006,500
07 Aug 2023	1.0000	1.1000	0.9300	1.0200	1.0200	3,135,900
04 Aug 2023	1.0200	1.0200	0.9600	0.9800	0.9800	477,100
03 Aug 2023	1.0100	1.0300	0.9800	1.0000	1.0000	731,500
02 Aug 2023	1.0300	1.0300	0.9900	1.0100	1.0100	680,200
01 Aug 2023	1.0900	1.1000	1.0200	1.0300	1.0300	796,300
31 July 2023	1.1200	1.1300	1.0700	1.0700	1.0700	1,204,000
28 July 2023	1.0200	1.1500	1.0100	1.0700	1.0700	4,790,200
27 July 2023	1.8200	1.8200	1.7000	1.7800	1.7800	443,900
26 July 2023	1.6900	1.7200	1.6600	1.7200	1.7200	96,600
25 July 2023	1.7200	1.7800	1.6900	1.7200	1.7200	111,500
24 July 2023	1.7000	1.8100	1.6600	1.7400	1.7400	301,900
21 July 2023	1.6700	1.7000	1.6200	1.6600	1.6600	65,800
20 July 2023	1.7800	1.7800	1.6400	1.6900	1.6900	120,100
19 July 2023	1.7800	1.8400	1.7200	1.7800	1.7800	128,100
18 July 2023	1.8100	1.8400	1.7400	1.7600	1.7600	79,200
17 July 2023	1.7800	1.8200	1.7600	1.7800	1.7800	64,100
14 July 2023	1.8300	1.8700	1.7500	1.7600	1.7600	104,700
13 July 2023	1.8400	1.8800	1.8000	1.8400	1.8400	129,400
12 July 2023	1.7500	1.8700	1.7300	1.8200	1.8200	225,700
11 July 2023	1.7600	1.8400	1.6900	1.7300	1.7300	198,700
10 July 2023	1.6100	1.7500	1.5900	1.7200	1.7200	235,800
07 July 2023	1.5400	1.6400	1.5400	1.6000	1.6000	155,500
06 July 2023	1.6600	1.6600	1.5300	1.5500	1.5500	300,700
05 July 2023	1.6000	1.6400	1.5100	1.6400	1.6400	171,500
03 July 2023	1.6200	1.6500	1.5500	1.6000	1.6000	322,900
30 June 2023	1.6000	1.6200	1.5200	1.5800	1.5800	143,800
29 June 2023	1.5000	1.6100	1.4500	1.6000	1.6000	205,200
28 June 2023	1.4300	1.4900	1.3700	1.4900	1.4900	174,400
27 June 2023	1.4700	1.4700	1.3700	1.4100	1.4100	305,700
26 June 2023	1.6000	1.6100	1.4100	1.4300	1.4300	1,396,600
23 June 2023	1.6600	1.6600	1.5200	1.6000	1.6000	304,300
22 June 2023	1.6800	1.7000	1.5700	1.6600	1.6600	177,400
21 June 2023	1.7500	1.8400	1.6400	1.6900	1.6900	326,900
20 June 2023	1.8600	1.8800	1.7600	1.7700	1.7700	150,900
16 June 2023	1.9500	1.9800	1.7900	1.8500	1.8500	209,400
15 June 2023	1.8800	1.9900	1.8400	1.9200	1.9200	450,700
14 June 2023	1.7800	1.8500	1.7500	1.8200	1.8200	107,900
13 June 2023	1.7600	1.8100	1.7000	1.7700	1.7700	156,300
12 June 2023	1.8400	1.8400	1.7100	1.7400	1.7400	163,400
09 June 2023	1.8500	1.8900	1.8100	1.8300	1.8300	140,900
08 June 2023	1.8800	1.9300	1.8500	1.8900	1.8900	226,300
07 June 2023	1.9500	1.9900	1.8700	1.9100	1.9100	182,900
06 June 2023	1.9800	2.1000	1.8900	1.9500	1.9500	529,700
05 June 2023	1.9400	1.9900	1.8800	1.9800	1.9800	412,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,242.20+19.70(+0.27%)

ASX 2007,041.60+16.80(+0.24%)

AUD/USD0.6431-0.0000(-0.01%)

OIL91.72+0.01(+0.01%)

GOLD1,881.60+3.00(+0.16%)

Bitcoin AUD42,106.79+1,107.85(+2.70%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tonix Pharmaceuticals Holding Corp. (TNXP)

ALL ORDS
7,242.20
+19.70(+0.27%)

ASX 200
7,041.60
+16.80(+0.24%)

AUD/USD
0.6431
-0.0000(-0.01%)

OIL
91.72
+0.01(+0.01%)

GOLD
1,881.60
+3.00(+0.16%)

Bitcoin AUD
42,106.79
+1,107.85(+2.70%)