TNXP Quote, Trading Chart, Tonix Pharmaceuticals Holding Corp.

home / stock / tnxp / tnxp quote

Stock Information
Company Name: Tonix Pharmaceuticals Holding Corp.
Stock Symbol: TNXP
Market: NASDAQ
Menu
TNXP TNXP Quote TNXP Short TNXP News TNXP Articles TNXP Message Board
Get TNXP Alerts

News, Short Squeeze, Breakout and More Instantly...
TNXP Quote
Last:$0.6974
Change Percent:-3.49%
Open:$0.7141
Previous Close:$0.6974
High:$0.72
Low:$0.6601
Volume:1,411,723
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TNXP Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$0.7141
Close:$0.6974
High:$0.72
Low:$0.6601
Volume:1,411,723
Date:2024-06-27
Open:$0.62
Close:$0.69
High:$0.7193
Low:$0.595
Volume:8,457,488
Date:2024-06-26
Open:$1.25
Close:$1.125
High:$1.25
Low:$1.12
Volume:2,116,602
Date:2024-06-25
Open:$1.2
Close:$1.25
High:$1.3
Low:$1.2
Volume:492,178
Date:2024-06-24
Open:$1.31
Close:$1.19
High:$1.31
Low:$1.17
Volume:936,057
Date:2024-06-21
Open:$1.35
Close:$1.3
High:$1.37
Low:$1.28
Volume:873,278
Date:2024-06-20
Open:$1.28
Close:$1.35
High:$1.3725
Low:$1.15
Volume:2,933,807
Date:2024-06-19
Open:$1.13
Close:$1.22
High:$1.26
Low:$1.08
Volume:1,710,271
Date:2024-06-18
Open:$1.13
Close:$1.22
High:$1.26
Low:$1.08
Volume:1,710,271
Date:2024-06-17
Open:$1.15
Close:$1.12
High:$1.19
Low:$1.12
Volume:1,282,398
Date:2024-06-14
Open:$1.15
Close:$1.15
High:$1.24
Low:$1.11
Volume:6,682,590
Date:2024-06-13
Open:$1.14
Close:$1.09
High:$1.15
Low:$1.08
Volume:2,106,216
Date:2024-06-12
Open:$1.14
Close:$1.11
High:$1.2
Low:$1.08
Volume:5,182,178
Date:2024-06-11
Open:$2.04
Close:$2.13
High:$2.19
Low:$2
Volume:702,693
Date:2024-06-10
Open:$2.5
Close:$2.21
High:$2.64
Low:$2.18
Volume:939,173
Date:2024-06-07
Open:$0.104
Close:$0.1041
High:$0.1135
Low:$0.100601
Volume:8,639,299
Date:2024-06-06
Open:$0.1515
Close:$0.1088
High:$0.1518
Low:$0.101
Volume:17,268,032
Date:2024-06-05
Open:$0.153
Close:$0.1512
High:$0.1533
Low:$0.1465
Volume:3,259,706
Date:2024-06-04
Open:$0.1623
Close:$0.1546
High:$0.1625
Low:$0.153
Volume:2,225,022
Date:2024-06-03
Open:$0.1716
Close:$0.162
High:$0.1716
Low:$0.1582
Volume:1,975,486