Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Tonix Pharmaceuticals Holding Corporation | TNXP | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.4549 | 0.38 | 0.459 | 0.4601 |
TNXP Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.525 | 0.55575 | 0.38 | 0.4783604 | 1,536,693 | -0.095 | -18.1% |
1 Month | 0.48 | 0.55575 | 0.38 | 0.4787825 | 655,082 | -0.05 | -10.42% |
3 Months | 0.90 | 0.93 | 0.38 | 0.5410714 | 434,513 | -0.47 | -52.22% |
6 Months | 1.95 | 1.99 | 0.38 | 0.8773358 | 420,873 | -1.52 | -77.95% |
1 Year | 2.425 | 9.8125 | 0.38 | 3.70 | 2,120,538 | -2.00 | -82.27% |
3 Years | 6.375 | 29.9375 | 0.38 | 5.23 | 12,220,624 | -5.95 | -93.25% |
5 Years | 390.625 | 568.125 | 0.38 | 7.26 | 9,742,275 | -390.20 | -99.89% |
TNXP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 06 2023 | 0.4601 | -0.0198 | -4.13% | 0.4899 | 0.499 | 0.415 | 1,588,044 |
Dec 05 2023 | 0.4799 | 0.005 | 1.05% | 0.4999 | 0.51 | 0.465501 | 1,335,940 |
Dec 04 2023 | 0.4749 | -0.055 | -10.38% | 0.54 | 0.55575 | 0.4586 | 3,822,415 |
Dec 01 2023 | 0.5299 | 0.0119 | 2.3% | 0.53 | 0.53 | 0.505 | 254,063 |
Nov 30 2023 | 0.518 | 0.003 | 0.58% | 0.525 | 0.55 | 0.49 | 683,005 |
Nov 29 2023 | 0.515 | 0.0265 | 5.42% | 0.50 | 0.54 | 0.4986 | 357,423 |
Nov 28 2023 | 0.4885 | -0.0005 | -0.1% | 0.50 | 0.55 | 0.48 | 668,502 |
Nov 27 2023 | 0.489 | 0.003 | 0.62% | 0.495 | 0.5025 | 0.47 | 246,680 |
Nov 24 2023 | 0.486 | 0.00405 | 0.84% | 0.482 | 0.50 | 0.482 | 159,795 |
Nov 22 2023 | 0.48195 | -0.00795 | -1.62% | 0.49 | 0.50 | 0.475 | 161,345 |
Nov 21 2023 | 0.4899 | 0.0089 | 1.85% | 0.4941 | 0.50 | 0.485101 | 226,013 |
Nov 20 2023 | 0.481 | 0.0065 | 1.37% | 0.48 | 0.505 | 0.465793 | 492,771 |
Nov 17 2023 | 0.4745 | 0.006 | 1.28% | 0.4692 | 0.4799 | 0.451 | 122,632 |
Nov 16 2023 | 0.4685 | -0.0025 | -0.53% | 0.4799 | 0.4799 | 0.4541 | 420,026 |
Nov 15 2023 | 0.471 | 0.011 | 2.39% | 0.469 | 0.50 | 0.4601 | 924,173 |
Nov 14 2023 | 0.46 | -0.005 | -1.08% | 0.46 | 0.4689 | 0.4356 | 211,034 |
Nov 13 2023 | 0.465 | -0.004 | -0.85% | 0.47 | 0.47 | 0.45 | 148,233 |
Nov 10 2023 | 0.469 | -0.001 | -0.21% | 0.47 | 0.47 | 0.43 | 460,820 |
Nov 09 2023 | 0.47 | -0.02 | -4.08% | 0.48 | 0.4899 | 0.4569 | 163,652 |
Nov 08 2023 | 0.49 | 0.0016 | 0.33% | 0.51 | 0.51 | 0.4784 | 113,508 |
Nov 07 2023 | 0.4884 | -0.0146 | -2.9% | 0.51 | 0.51 | 0.485 | 128,946 |