Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.5700	0.5900	0.5600	0.5800	0.5800	358,100
23 Mar 2023	0.6300	0.6300	0.5500	0.5700	0.5700	1,325,400
22 Mar 2023	0.5900	0.6300	0.5900	0.6200	0.6200	845,400
21 Mar 2023	0.5900	0.6100	0.5900	0.5900	0.5900	878,900
20 Mar 2023	0.6200	0.6200	0.5900	0.5900	0.5900	480,300
17 Mar 2023	0.6000	0.6200	0.5900	0.6000	0.6000	584,200
16 Mar 2023	0.5700	0.6000	0.5700	0.6000	0.6000	828,000
15 Mar 2023	0.6200	0.6400	0.5600	0.5600	0.5600	2,494,000
14 Mar 2023	0.7000	0.7200	0.6500	0.6800	0.6800	899,100
13 Mar 2023	0.6200	0.7200	0.6200	0.7000	0.7000	1,787,700
10 Mar 2023	0.6600	0.6600	0.6100	0.6200	0.6200	879,900
09 Mar 2023	0.6500	0.6600	0.6400	0.6500	0.6500	518,300
08 Mar 2023	0.6300	0.6700	0.6200	0.6500	0.6500	721,000
07 Mar 2023	0.7000	0.7200	0.6300	0.6400	0.6400	2,277,600
06 Mar 2023	0.7400	0.7800	0.6800	0.7100	0.7100	3,496,600
03 Mar 2023	0.7100	0.7900	0.6900	0.7400	0.7400	1,619,000
02 Mar 2023	0.7100	0.7100	0.6700	0.7100	0.7100	468,100
01 Mar 2023	0.6800	0.7400	0.6700	0.7200	0.7200	899,500
28 Feb 2023	0.7100	0.7400	0.6600	0.7000	0.7000	1,143,800
27 Feb 2023	0.6400	0.7000	0.6200	0.6900	0.6900	1,305,200
24 Feb 2023	0.7400	0.7400	0.6200	0.6400	0.6400	2,433,300
23 Feb 2023	0.7400	0.7600	0.6800	0.7300	0.7300	2,377,000
22 Feb 2023	0.8400	0.8600	0.7100	0.7200	0.7200	2,763,800
21 Feb 2023	0.9000	0.9000	0.8100	0.8500	0.8500	1,842,700
17 Feb 2023	1.0000	1.0100	0.9000	0.9100	0.9100	2,298,500
16 Feb 2023	1.0600	1.0700	0.9900	1.0000	1.0000	1,136,400
15 Feb 2023	1.0300	1.0700	1.0200	1.0700	1.0700	709,600
14 Feb 2023	1.0500	1.0500	1.0000	1.0300	1.0300	624,400
13 Feb 2023	1.0100	1.0500	0.9900	1.0500	1.0500	1,363,500
10 Feb 2023	1.0900	1.0900	1.0000	1.0500	1.0500	1,853,900
09 Feb 2023	1.2500	1.2700	1.1100	1.1100	1.1100	2,268,600
08 Feb 2023	1.1500	1.3300	1.1500	1.2300	1.2300	4,049,500
07 Feb 2023	1.1900	1.2000	1.1500	1.1800	1.1800	1,164,700
06 Feb 2023	1.2200	1.2300	1.1700	1.2000	1.2000	1,000,700
03 Feb 2023	1.1700	1.2600	1.1500	1.2300	1.2300	2,281,400
02 Feb 2023	1.1800	1.2400	1.1300	1.1800	1.1800	2,705,700
01 Feb 2023	1.0700	1.2500	1.0700	1.1700	1.1700	3,656,900
31 Jan 2023	1.1100	1.1400	1.0800	1.1200	1.1200	1,547,100
30 Jan 2023	1.1400	1.1400	1.0900	1.1000	1.1000	953,500
27 Jan 2023	1.1500	1.2000	1.1200	1.1500	1.1500	1,722,300
26 Jan 2023	1.1500	1.1700	1.0800	1.1500	1.1500	2,132,000
25 Jan 2023	1.0400	1.2300	0.9800	1.1600	1.1600	5,209,600
24 Jan 2023	1.2200	1.2200	1.0700	1.0800	1.0800	3,092,700
23 Jan 2023	1.1900	1.2900	1.1600	1.1900	1.1900	4,554,900
20 Jan 2023	1.2700	1.2700	1.1200	1.2300	1.2300	5,422,000
19 Jan 2023	1.0300	1.2500	1.0100	1.1800	1.1800	8,786,900
18 Jan 2023	1.0800	1.1200	0.9700	1.0400	1.0400	5,460,700
17 Jan 2023	1.3100	1.4300	1.0500	1.0800	1.0800	9,148,500
13 Jan 2023	1.1700	1.5700	1.1500	1.3000	1.3000	16,480,400
12 Jan 2023	0.9200	1.2000	0.9100	1.2000	1.2000	10,848,600
11 Jan 2023	0.9500	0.9600	0.8000	0.9400	0.9400	13,757,800
10 Jan 2023	0.8500	1.0800	0.8400	1.0300	1.0300	18,842,100
09 Jan 2023	0.7300	0.8400	0.7000	0.8200	0.8200	10,027,300
06 Jan 2023	0.6200	0.8200	0.6200	0.6800	0.6800	15,767,100
05 Jan 2023	0.5000	0.6200	0.4800	0.6000	0.6000	12,145,100
04 Jan 2023	0.4700	0.5200	0.4200	0.5000	0.5000	5,315,500
03 Jan 2023	0.3900	0.4600	0.3900	0.4600	0.4600	8,870,700
30 Dec 2022	0.3400	0.3900	0.3300	0.3900	0.3900	3,618,900
29 Dec 2022	0.3300	0.3500	0.3300	0.3500	0.3500	1,988,900
28 Dec 2022	0.3400	0.3400	0.3200	0.3300	0.3300	1,397,400
27 Dec 2022	0.3400	0.3400	0.3200	0.3400	0.3400	2,676,100
23 Dec 2022	0.3300	0.3400	0.3200	0.3300	0.3300	1,370,600
22 Dec 2022	0.3200	0.3300	0.3100	0.3300	0.3300	1,563,000
21 Dec 2022	0.3200	0.3300	0.3100	0.3200	0.3200	1,862,400
20 Dec 2022	0.2900	0.3300	0.2900	0.3100	0.3100	4,047,100
19 Dec 2022	0.3200	0.3200	0.2900	0.2900	0.2900	4,514,700
16 Dec 2022	0.3300	0.3300	0.3000	0.3200	0.3200	5,821,100
15 Dec 2022	0.3400	0.3400	0.3300	0.3300	0.3300	3,413,500
14 Dec 2022	0.3600	0.3600	0.3400	0.3400	0.3400	8,972,500
13 Dec 2022	0.3900	0.4000	0.3600	0.3700	0.3700	16,729,400
12 Dec 2022	0.5700	0.7600	0.3900	0.4000	0.4000	160,854,900
09 Dec 2022	0.3700	0.3800	0.3500	0.3700	0.3700	1,661,700
08 Dec 2022	0.3700	0.3800	0.3700	0.3700	0.3700	966,700
07 Dec 2022	0.3900	0.3900	0.3600	0.3700	0.3700	1,170,600
06 Dec 2022	0.4000	0.4000	0.3700	0.3900	0.3900	1,301,700
05 Dec 2022	0.4000	0.4100	0.3900	0.4000	0.4000	1,675,900
02 Dec 2022	0.3700	0.4100	0.3600	0.3900	0.3900	2,765,800
01 Dec 2022	0.3800	0.3900	0.3700	0.3800	0.3800	2,654,400
30 Nov 2022	0.3900	0.4000	0.3800	0.3900	0.3900	1,329,900
29 Nov 2022	0.3800	0.3900	0.3800	0.3900	0.3900	548,600
28 Nov 2022	0.3900	0.4000	0.3700	0.3800	0.3800	1,166,400
25 Nov 2022	0.3900	0.4000	0.3800	0.4000	0.4000	486,400
23 Nov 2022	0.4100	0.4100	0.3800	0.3800	0.3800	2,194,100
22 Nov 2022	0.4000	0.4000	0.3900	0.3900	0.3900	910,300
21 Nov 2022	0.4300	0.4300	0.3900	0.3900	0.3900	2,572,600
18 Nov 2022	0.4600	0.4600	0.4100	0.4200	0.4200	2,286,300
17 Nov 2022	0.4800	0.4800	0.4300	0.4500	0.4500	1,759,000
16 Nov 2022	0.5100	0.6100	0.4600	0.4600	0.4600	7,335,900
15 Nov 2022	0.5000	0.5100	0.4800	0.5000	0.5000	1,135,800
14 Nov 2022	0.4700	0.5000	0.4600	0.4900	0.4900	1,297,400
11 Nov 2022	0.4600	0.4700	0.4500	0.4700	0.4700	900,800
10 Nov 2022	0.4400	0.4600	0.4300	0.4400	0.4400	1,611,800
09 Nov 2022	0.4700	0.4700	0.4300	0.4400	0.4400	1,072,500
08 Nov 2022	0.4800	0.5000	0.4500	0.4600	0.4600	1,185,400
07 Nov 2022	0.4600	0.4800	0.4500	0.4600	0.4600	904,700
04 Nov 2022	0.4600	0.4600	0.4400	0.4500	0.4500	776,000
03 Nov 2022	0.4400	0.4600	0.4400	0.4600	0.4600	808,500
02 Nov 2022	0.4600	0.4700	0.4500	0.4600	0.4600	1,192,000
01 Nov 2022	0.4500	0.4600	0.4400	0.4500	0.4500	744,900
31 Oct 2022	0.4800	0.4800	0.4500	0.4500	0.4500	637,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

AUD/USD0.6648-0.0044(-0.65%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,745.95+10.39(+0.02%)

Get our best money-saving hacks and pro tips now

Tonix Pharmaceuticals Holding Corp. (TNXP)

ALL ORDS
7,137.60
-11.00(-0.15%)

AUD/USD
0.6648
-0.0044(-0.65%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,745.95
+10.39(+0.02%)