Tonix Pharmaceuticals Holding Corp (TNXP) Historical Stock Data
0.61 ↑0.04 (7.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNXP is up 1.59% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.56 | 0.61 | ↑$0.05 (8.84%) | 0.53 | 0.70 | 290.32M |
| 2024-12-19 | 0.36 | 0.57 | ↑$0.21 (58.33%) | 0.32 | 0.72 | 721.98M |
| 2024-12-18 | 0.41 | 0.36 | ↓$0.05 (-11.18%) | 0.35 | 0.44 | 315.98M |
| 2024-12-17 | 1.27 | 0.33 | ↓$0.94 (-73.71%) | 0.32 | 1.30 | 1.01B |
| 2024-12-16 | 0.30 | 0.53 | ↑$0.23 (79.48%) | 0.28 | 0.57 | 1.19B |
| 2024-12-13 | 0.24 | 0.24 | ↓$0.00 (-1.72%) | 0.22 | 0.25 | 48.48M |
| 2024-12-12 | 0.22 | 0.23 | ↑$0.01 (4.05%) | 0.21 | 0.26 | 108.77M |
| 2024-12-11 | 0.20 | 0.20 | ↑$0.00 (1.10%) | 0.19 | 0.21 | 22.66M |
| 2024-12-10 | 0.19 | 0.20 | ↑$0.01 (3.36%) | 0.18 | 0.21 | 36.12M |
| 2024-12-09 | 0.19 | 0.19 | ↓$0.01 (-2.90%) | 0.19 | 0.20 | 32.27M |
| 2024-12-06 | 0.17 | 0.18 | ↑$0.01 (7.94%) | 0.17 | 0.18 | 20.79M |
| 2024-12-05 | 0.18 | 0.17 | ↓$0.01 (-2.98%) | 0.16 | 0.18 | 21.97M |
| 2024-12-04 | 0.19 | 0.17 | ↓$0.02 (-8.42%) | 0.17 | 0.19 | 22.70M |
| 2024-12-03 | 0.19 | 0.19 | ↓$0.00 (-1.60%) | 0.18 | 0.20 | 26.93M |
| 2024-12-02 | 0.19 | 0.19 | ↓$0.01 (-3.71%) | 0.18 | 0.20 | 30.99M |
| 2024-11-29 | 0.19 | 0.19 | ↓$0.00 (-0.47%) | 0.19 | 0.21 | 29M |
| 2024-11-27 | 0.19 | 0.19 | ↓$0.00 (-2.23%) | 0.18 | 0.20 | 21.32M |
| 2024-11-26 | 0.19 | 0.19 | ↑$0.00 (0.27%) | 0.18 | 0.20 | 23.82M |
| 2024-11-25 | 0.19 | 0.19 | ↓$0.00 (-1.39%) | 0.19 | 0.21 | 46.75M |
| 2024-11-22 | 0.20 | 0.19 | ↓$0.01 (-2.71%) | 0.19 | 0.21 | 29.36M |
| 2024-11-21 | 0.17 | 0.20 | ↑$0.03 (19.56%) | 0.17 | 0.21 | 75.92M |
| 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 |
Create an account or log in to view more rows.
$TNXP has just been halted from trading due to volatility.
$TNXP has just been halted from trading due to volatility.
$TNXP has just been halted from trading.
$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