ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,974.07
0.73%
US Tech 100
20,898.00
0.73%
Dow Jones
42,906.95
0.16%
Brent Oil
72.695
-0.01%
Bitcoin
94,009.79
-0.71%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Tonix Pharmaceuticals Holding Corporation (TNXP)

  7. Tonix Pharmaceuticals Holding Corporation (TNXP) Historical

TNXP Tonix Pharmaceuticals Holding Corporation

0.4301
-0.1815 (-29.68%)
Dec 23 2024 - Closed
Delayed by 15 minutes

TNXP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 23 2024 0.4031 -0.2085 -34.09% 0.499 0.529653 0.396 190,604,138
Dec 20 2024 0.6116 0.0416 7.30% 0.5619 0.6999 0.5348 288,015,325
Dec 19 2024 0.57 0.2052 56.25% 0.3599 0.72 0.3201 717,310,591
Dec 18 2024 0.3648 0.0309 9.25% 0.4107 0.4381 0.35 310,046,032
Dec 17 2024 0.3339 -0.1961 -37.00% 1.27 1.28 0.32 996,303,097
Dec 16 2024 0.53 0.2895 120.37% 0.296 0.565 0.2826 1,180,315,990
Dec 13 2024 0.2405 0.0116 5.07% 0.2437 0.24615 0.2217 45,451,278
Dec 12 2024 0.2289 0.0267 13.20% 0.22168 0.2622 0.211 107,948,083
Dec 11 2024 0.2022 0.0056 2.85% 0.2001 0.205 0.1906 22,257,841
Dec 10 2024 0.1966 0.0092 4.91% 0.1877 0.2069 0.1815 35,496,961
Dec 09 2024 0.1874 0.0039 2.13% 0.1944 0.204 0.185 29,992,813
Dec 06 2024 0.1835 0.011 6.38% 0.1685 0.1849 0.167 20,423,217
Dec 05 2024 0.1725 -0.0015 -0.86% 0.1778 0.1781 0.1625 21,253,019
Dec 04 2024 0.174 -0.011 -5.95% 0.1868 0.1873 0.1706 22,348,330
Dec 03 2024 0.185 -0.0018 -0.96% 0.19 0.1988 0.1838 26,704,119
Dec 02 2024 0.1868 -0.0029 -1.53% 0.194 0.2049 0.18 30,589,808
Nov 29 2024 0.1897 0.0014 0.74% 0.1906 0.2097 0.1884 28,790,553
Nov 27 2024 0.1883 -0.0005 -0.26% 0.1926 0.199 0.184 21,153,847
Nov 26 2024 0.1888 -0.0032 -1.67% 0.18988 0.202 0.185 23,448,997
Nov 25 2024 0.192 0.002 1.05% 0.1947 0.2111 0.186 46,243,629
Nov 22 2024 0.19 -0.0142 -6.95% 0.1919 0.205 0.188 28,525,218
Nov 21 2024 0.2042 0.0142 7.47% 0.1708 0.212 0.1685 75,494,119
Nov 20 2024 0.19 0.0273 16.78% 0.2595 0.2725 0.1822 650,191,147
Nov 19 2024 0.1627 0.0297 22.33% 0.1297 0.1649 0.1283 89,170,482
Nov 18 2024 0.133 0.0019 1.45% 0.1317 0.1344 0.1264 8,622,385
Nov 15 2024 0.1311 -0.0089 -6.36% 0.1401 0.1402 0.1286 10,213,666
Nov 14 2024 0.14 -0.0012 -0.85% 0.14 0.1449 0.135 10,919,237
Nov 13 2024 0.1412 -0.0038 -2.62% 0.1533 0.1543 0.1367 14,228,507
Nov 12 2024 0.145 0.0047 3.35% 0.1412 0.1542 0.14 16,268,756
Nov 11 2024 0.1403 -0.0007 -0.50% 0.1481 0.1481 0.135 7,465,939
Nov 08 2024 0.141 -0.0002 -0.14% 0.1412 0.1412 0.1349 6,168,641
Nov 07 2024 0.1412 0.0012 0.86% 0.1397 0.15 0.1361 9,492,921
Nov 06 2024 0.14 -0.0019 -1.34% 0.141 0.1411 0.133 9,885,508
Nov 05 2024 0.1419 0.0001 0.07% 0.1385 0.1441 0.1364 11,168,904
Nov 04 2024 0.1418 0.0025 1.79% 0.146 0.1519 0.138 14,441,878
Nov 01 2024 0.1393 -0.006 -4.13% 0.1479 0.1545 0.1366 11,688,487
Oct 31 2024 0.1453 -0.0091 -5.89% 0.1537 0.155 0.136 14,420,580
Oct 30 2024 0.1544 -0.0136 -8.10% 0.1691 0.1775 0.1521 14,307,922
Oct 29 2024 0.168 -0.011 -6.15% 0.1735 0.1758 0.1624 11,588,700
Oct 28 2024 0.179 0.0135 8.16% 0.1695 0.1802 0.1683 15,375,542
Oct 25 2024 0.1655 0.005 3.12% 0.1627 0.1747 0.161 10,442,291
Oct 24 2024 0.1605 -0.0075 -4.46% 0.168601 0.1719 0.1551 11,883,054
Oct 23 2024 0.168 -0.012 -6.67% 0.179 0.18 0.162 14,867,955
Oct 22 2024 0.18 -0.0099 -5.21% 0.1869 0.1938 0.1765 19,576,981
Oct 21 2024 0.1899 0.0099 5.50% 0.1841 0.2035 0.1775 35,782,913
Oct 18 2024 0.18 0.0006 0.33% 0.1869 0.1861 0.164 31,843,799
Oct 17 2024 0.1794 0.0204 12.83% 0.1732 0.2025 0.163 91,405,339
Oct 16 2024 0.159 0.018 12.77% 0.1474 0.1645 0.1439 39,679,950
Oct 15 2024 0.141 -0.009 -6.00% 0.1502 0.152 0.1385 8,856,338
Oct 14 2024 0.15 0.0024 1.63% 0.149 0.1523 0.145 8,453,400
Oct 11 2024 0.1476 0.0072 5.13% 0.142 0.1507 0.14 6,880,511
Oct 10 2024 0.1404 -0.0049 -3.37% 0.144 0.152053 0.1375 11,303,004
Oct 09 2024 0.1453 0.0047 3.34% 0.1354 0.1487 0.131 15,844,410
Oct 08 2024 0.1406 -0.0033 -2.29% 0.172 0.1794 0.1368 42,430,706
Oct 07 2024 0.1439 0.0045 3.23% 0.1388 0.1535 0.137 15,116,792
Oct 04 2024 0.1394 0.0134 10.63% 0.1236 0.1458 0.1232 20,728,159
Oct 03 2024 0.126 -0.0045 -3.45% 0.1302 0.1306 0.118 18,757,338
Oct 02 2024 0.1305 -0.005 -3.69% 0.1356 0.1363 0.13 9,662,777
Oct 01 2024 0.1355 -0.013 -8.75% 0.1432 0.1436 0.1309 17,339,682
Sep 30 2024 0.1485 0.0025 1.71% 0.1454 0.153 0.138 18,307,702
Sep 27 2024 0.146 0.0094 6.88% 0.1756 0.2124 0.1434 206,528,001
Sep 26 2024 0.1366 0.005 3.80% 0.1361 0.1367 0.1316 5,895,617
Sep 25 2024 0.1316 0.0016 1.23% 0.1326 0.1332 0.13 8,944,194

Your Recent History

NASDAQ
TNXP
Tonix Pharmaceuticals
BIT
GFAM
Graniteshares Gafam Etp
BIT
S28960
Societe Generale Effekten
BIT
ITM
Italmobiliare
BOV
FCXO34
Freeport McMoRan
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads