Tonix Pharmaceuticals Holding Corp (TNXP) Historical Stock Data
0.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNXP is down -1.62% a day on average. There have been 11 days where Tonix Pharmaceuticals Holding Corp closed green and 19 days where TNXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.26 | 0.19 | ↓$0.07 (-27.34%) | 0.18 | 0.28 | 661.92M |
| 2024-11-19 | 0.13 | 0.16 | ↑$0.03 (22.33%) | 0.13 | 0.16 | 90.67M |
| 2024-11-18 | 0.13 | 0.13 | ↓$0.00 (-0.60%) | 0.13 | 0.13 | 8.85M |
| 2024-11-15 | 0.14 | 0.13 | ↓$0.01 (-6.49%) | 0.13 | 0.14 | 10.46M |
| 2024-11-14 | 0.14 | 0.14 | ↓$0.00 (-0.43%) | 0.14 | 0.14 | 11.23M |
| 2024-11-13 | 0.15 | 0.14 | ↓$0.01 (-7.04%) | 0.14 | 0.15 | 14.46M |
| 2024-11-12 | 0.14 | 0.15 | ↑$0.00 (2.69%) | 0.14 | 0.15 | 16.37M |
| 2024-11-11 | 0.15 | 0.14 | ↓$0.01 (-5.27%) | 0.14 | 0.15 | 7.54M |
| 2024-11-08 | 0.14 | 0.14 | ↓$0.00 (-0.14%) | 0.13 | 0.14 | 6.76M |
| 2024-11-07 | 0.14 | 0.14 | ↑$0.00 (0.86%) | 0.14 | 0.15 | 9.57M |
| 2024-11-06 | 0.14 | 0.14 | ↓$0.00 (-1.34%) | 0.13 | 0.14 | 10.09M |
| 2024-11-05 | 0.14 | 0.14 | ↑$0.00 (1.36%) | 0.14 | 0.14 | 11.62M |
| 2024-11-04 | 0.15 | 0.14 | ↓$0.00 (-2.88%) | 0.14 | 0.15 | 14.59M |
| 2024-11-01 | 0.15 | 0.14 | ↓$0.01 (-5.81%) | 0.14 | 0.15 | 12.07M |
| 2024-10-31 | 0.15 | 0.15 | ↓$0.01 (-5.47%) | 0.14 | 0.16 | 14.57M |
| 2024-10-30 | 0.17 | 0.15 | ↓$0.01 (-8.37%) | 0.15 | 0.18 | 14.52M |
| 2024-10-29 | 0.17 | 0.17 | ↓$0.01 (-3.11%) | 0.16 | 0.18 | 11.82M |
| 2024-10-28 | 0.17 | 0.18 | ↑$0.01 (5.60%) | 0.17 | 0.18 | 16.18M |
| 2024-10-25 | 0.16 | 0.17 | ↑$0.00 (1.72%) | 0.16 | 0.17 | 10.51M |
| 2024-10-24 | 0.17 | 0.16 | ↓$0.01 (-6.03%) | 0.16 | 0.17 | 12.14M |
| 2024-10-23 | 0.18 | 0.17 | ↓$0.01 (-6.15%) | 0.16 | 0.18 | 15.11M |
| 2024-10-22 | 0.19 | 0.18 | ↓$0.01 (-3.69%) | 0.18 | 0.19 | 20.11M |
| 2024-10-21 | 0.18 | 0.19 | ↑$0.01 (3.15%) | 0.18 | 0.20 | 35.90M |
| 2024-10-18 | 0.19 | 0.18 | ↓$0.01 (-3.69%) | 0.16 | 0.19 | 31.94M |
| 2024-10-17 | 0.17 | 0.18 | ↑$0.01 (3.58%) | 0.16 | 0.20 | 91.65M |
| 2024-10-16 | 0.15 | 0.16 | ↑$0.01 (7.87%) | 0.14 | 0.16 | 39.76M |
| 2024-10-15 | 0.15 | 0.14 | ↓$0.01 (-6.13%) | 0.14 | 0.15 | 8.92M |
| 2024-10-14 | 0.15 | 0.15 | ↑$0.00 (0.67%) | 0.15 | 0.15 | 8.47M |
| 2024-10-11 | 0.14 | 0.15 | ↑$0.01 (3.94%) | 0.14 | 0.15 | 7.10M |
| 2024-10-10 | 0.14 | 0.14 | ↓$0.00 (-2.50%) | 0.14 | 0.15 | 11.50M |
Create an account or log in to view more rows.
$TNXP Tendie tickets on discount today!!!
$TNXP LFFGG
$TNXP we always finish green after a red week. Less go!
$TNXP it's just a matter of time and patience...
$TNXP just waiting to short this bad boy.
$TNXP go green today and we gap up tomrrow
$TNXP let’s ride
$TNXP has just been halted from trading.
$TNXP back to business
$TNXP over a thousand shares in now