Australia markets open in 7 hours 7 minutes

Tonix Pharmaceuticals Holding Corp. (TNXP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5772+0.0086 (+1.51%)
At close: 04:00PM EDT
0.5799 +0.00 (+0.47%)
After hours: 07:53PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.57000.59000.56000.58000.5800358,100
23 Mar 20230.63000.63000.55000.57000.57001,325,400
22 Mar 20230.59000.63000.59000.62000.6200845,400
21 Mar 20230.59000.61000.59000.59000.5900878,900
20 Mar 20230.62000.62000.59000.59000.5900480,300
17 Mar 20230.60000.62000.59000.60000.6000584,200
16 Mar 20230.57000.60000.57000.60000.6000828,000
15 Mar 20230.62000.64000.56000.56000.56002,494,000
14 Mar 20230.70000.72000.65000.68000.6800899,100
13 Mar 20230.62000.72000.62000.70000.70001,787,700
10 Mar 20230.66000.66000.61000.62000.6200879,900
09 Mar 20230.65000.66000.64000.65000.6500518,300
08 Mar 20230.63000.67000.62000.65000.6500721,000
07 Mar 20230.70000.72000.63000.64000.64002,277,600
06 Mar 20230.74000.78000.68000.71000.71003,496,600
03 Mar 20230.71000.79000.69000.74000.74001,619,000
02 Mar 20230.71000.71000.67000.71000.7100468,100
01 Mar 20230.68000.74000.67000.72000.7200899,500
28 Feb 20230.71000.74000.66000.70000.70001,143,800
27 Feb 20230.64000.70000.62000.69000.69001,305,200
24 Feb 20230.74000.74000.62000.64000.64002,433,300
23 Feb 20230.74000.76000.68000.73000.73002,377,000
22 Feb 20230.84000.86000.71000.72000.72002,763,800
21 Feb 20230.90000.90000.81000.85000.85001,842,700
17 Feb 20231.00001.01000.90000.91000.91002,298,500
16 Feb 20231.06001.07000.99001.00001.00001,136,400
15 Feb 20231.03001.07001.02001.07001.0700709,600
14 Feb 20231.05001.05001.00001.03001.0300624,400
13 Feb 20231.01001.05000.99001.05001.05001,363,500
10 Feb 20231.09001.09001.00001.05001.05001,853,900
09 Feb 20231.25001.27001.11001.11001.11002,268,600
08 Feb 20231.15001.33001.15001.23001.23004,049,500
07 Feb 20231.19001.20001.15001.18001.18001,164,700
06 Feb 20231.22001.23001.17001.20001.20001,000,700
03 Feb 20231.17001.26001.15001.23001.23002,281,400
02 Feb 20231.18001.24001.13001.18001.18002,705,700
01 Feb 20231.07001.25001.07001.17001.17003,656,900
31 Jan 20231.11001.14001.08001.12001.12001,547,100
30 Jan 20231.14001.14001.09001.10001.1000953,500
27 Jan 20231.15001.20001.12001.15001.15001,722,300
26 Jan 20231.15001.17001.08001.15001.15002,132,000
25 Jan 20231.04001.23000.98001.16001.16005,209,600
24 Jan 20231.22001.22001.07001.08001.08003,092,700
23 Jan 20231.19001.29001.16001.19001.19004,554,900
20 Jan 20231.27001.27001.12001.23001.23005,422,000
19 Jan 20231.03001.25001.01001.18001.18008,786,900
18 Jan 20231.08001.12000.97001.04001.04005,460,700
17 Jan 20231.31001.43001.05001.08001.08009,148,500
13 Jan 20231.17001.57001.15001.30001.300016,480,400
12 Jan 20230.92001.20000.91001.20001.200010,848,600
11 Jan 20230.95000.96000.80000.94000.940013,757,800
10 Jan 20230.85001.08000.84001.03001.030018,842,100
09 Jan 20230.73000.84000.70000.82000.820010,027,300
06 Jan 20230.62000.82000.62000.68000.680015,767,100
05 Jan 20230.50000.62000.48000.60000.600012,145,100
04 Jan 20230.47000.52000.42000.50000.50005,315,500
03 Jan 20230.39000.46000.39000.46000.46008,870,700
30 Dec 20220.34000.39000.33000.39000.39003,618,900
29 Dec 20220.33000.35000.33000.35000.35001,988,900
28 Dec 20220.34000.34000.32000.33000.33001,397,400
27 Dec 20220.34000.34000.32000.34000.34002,676,100
23 Dec 20220.33000.34000.32000.33000.33001,370,600
22 Dec 20220.32000.33000.31000.33000.33001,563,000
21 Dec 20220.32000.33000.31000.32000.32001,862,400
20 Dec 20220.29000.33000.29000.31000.31004,047,100
19 Dec 20220.32000.32000.29000.29000.29004,514,700
16 Dec 20220.33000.33000.30000.32000.32005,821,100
15 Dec 20220.34000.34000.33000.33000.33003,413,500
14 Dec 20220.36000.36000.34000.34000.34008,972,500
13 Dec 20220.39000.40000.36000.37000.370016,729,400
12 Dec 20220.57000.76000.39000.40000.4000160,854,900
09 Dec 20220.37000.38000.35000.37000.37001,661,700
08 Dec 20220.37000.38000.37000.37000.3700966,700
07 Dec 20220.39000.39000.36000.37000.37001,170,600
06 Dec 20220.40000.40000.37000.39000.39001,301,700
05 Dec 20220.40000.41000.39000.40000.40001,675,900
02 Dec 20220.37000.41000.36000.39000.39002,765,800
01 Dec 20220.38000.39000.37000.38000.38002,654,400
30 Nov 20220.39000.40000.38000.39000.39001,329,900
29 Nov 20220.38000.39000.38000.39000.3900548,600
28 Nov 20220.39000.40000.37000.38000.38001,166,400
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 20220.46000.46000.41000.42000.42002,286,300
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 20220.46000.47000.45000.47000.4700900,800
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 20220.46000.46000.44000.45000.4500776,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...