Tonix Pharmaceuticals Holding Corporation Historical Data - TNXP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Tonix Pharmaceuticals Holding Corporation (TNXP)
Tonix Pharmaceuticals Holding Corporation (TNXP) Historical

Tonix Pharmaceuticals Holding Corporation (TNXP)

0.157

-0.0024

(-1.51%)

At close: April 18 4:00PM

Delayed by 15 minutes

0.16

0.0006

( 0.38% )

After Hours: 7:16PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-8.57142857143	0.175	0.177	0.1202	3692830	0.15606415	CS
4	-0.2	-55.5555555556	0.36	0.3657	0.1202	4439775	0.19671149	CS
12	-0.1365	-46.0370994941	0.2965	0.39	0.1202	2254832	0.25166188	CS
26	-0.4	-71.4285714286	0.56	0.6918	0.1202	1807552	0.31908044	CS
52	-2.965	-94.88	3.125	3.3125	0.1202	1147250	0.59765965	CS
156	-6.84	-97.7142857143	7	29.9375	0.1202	8489656	4.12148174	CS
260	-159.215	-99.8996078431	159.375	162.5	0.1202	9820676	5.70222909	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713393300	0.1593999	0.0094999	6.34	0.155	0.16	0.145	2024177
1713306900	0.1499	0.004	2.74	0.15	0.15	0.1202	5320530
1713220500	0.1459	-0.0166	-10.22	0.1691	0.1691	0.1422	4959323
1712961300	0.1625	-0.0075	-4.41	0.1691	0.1723	0.16	2518515
1712874900	0.17	-0.0048	-2.75	0.175	0.177	0.16	4113936
1712788500	0.1748	-0.0112	-6.02	0.1825	0.1825	0.17	3403861
1712702100	0.186	0.0005	0.27	0.1835	0.1888	0.175	2568928
1712615700	0.1855	0.0121	6.98	0.1824	0.1888	0.17	3522303
1712356500	0.1734	-0.0135	-7.22	0.1859	0.1864	0.1711	5684099
1712270100	0.1869	-0.0116	-5.84	0.202	0.202	0.1869	2587434
1712183700	0.1985	0.0079	4.14	0.1928999	0.2008	0.185	4065268
1712097300	0.1906	0.0007	0.37	0.19	0.1912	0.1813	4057766
1712010900	0.1899	0.0039	2.10	0.202	0.202	0.1673	8964461
1711665300	0.186	-0.1409	-43.10	0.325	0.3439999	0.167	21850925
1711578900	0.3269	-0.0081	-2.42	0.3495	0.3581269	0.32	1559394
1711492500	0.335	0.007	2.13	0.3272	0.3578	0.3226	1796916
1711406100	0.328	-0.018	-5.20	0.3459999	0.3461	0.32	4149696
1711146900	0.3459999	0.0015	0.44	0.355	0.356999	0.3313999	845504
1711060500	0.3444999	-0.0136	-3.80	0.36	0.3657	0.3403	1553019
1710974100	0.3580999	0.0107999	3.11	0.36	0.37	0.33	1704481
1710887700	0.3473	0.0138	4.14	0.3495	0.3729	0.3404	1927917
1710801300	0.3335	0.0125	3.89	0.3401	0.3479	0.32	814453
1710542100	0.321	-0.0192	-5.64	0.349	0.3491	0.32	1538573
1710455700	0.3402	0.0079	2.38	0.3523	0.3523	0.335	465496
1710369300	0.3323	0.0023	0.70	0.35	0.35	0.33	1041636
1710282900	0.33	-0.0321	-8.86	0.36	0.363	0.33	1605364
1710196500	0.3621	-0.0124	-3.31	0.3745	0.38	0.35	2649555
1709940900	0.3745	0.0013001	0.35	0.3781	0.3781	0.3600999	686373
1709854500	0.3731999	0.0063999	1.74	0.3725	0.3739	0.3521	1331841
1709768100	0.3668	0.0038	1.05	0.3725	0.3725	0.355	662328
1709681700	0.363	-0.0161	-4.25	0.3651	0.3797	0.3600999	1056742
1709595300	0.3791	0.0095	2.57	0.375	0.3817999	0.351	1283252
1709336100	0.3696	-0.0086	-2.27	0.3807	0.383	0.3487489	1637894
1709249700	0.3782	0.004	1.07	0.388	0.3888	0.37	1653673
1709163300	0.3742	0.0062	1.68	0.38	0.389	0.365	1344873
1709076900	0.368	0.0237	6.88	0.36	0.375	0.358	2347814
1708990500	0.3443	0.0223	6.93	0.3358999	0.36	0.33	1211509
1708731300	0.322	0.0056	1.77	0.3164	0.33	0.31	917576
1708644900	0.3164	-0.0335	-9.57	0.36	0.36	0.3101	1238003
1708558500	0.3499	-0.0241	-6.44	0.38	0.385	0.3469999	785993
1708472100	0.374	-0.0075	-1.97	0.39	0.39	0.366	930815
1708126500	0.3815	-0.0049	-1.27	0.3893	0.39	0.37	825599
1708040100	0.3864	0.0004	0.10	0.3811	0.39	0.3755	1292294
1707953700	0.386	0.033	9.35	0.3728	0.386	0.3405	1141654
1707867300	0.353	-0.017	-4.59	0.3767	0.38	0.3358	1346972
1707780900	0.37	0.04	12.12	0.3449999	0.3854	0.3336	3198071
1707521700	0.33	0.0001	0.03	0.3348999	0.335	0.32	388658
1707435300	0.3299	-0.0001	-0.03	0.33	0.33485	0.324	487982
1707348900	0.33	0	0.00	0.331	0.3373	0.3171	525752
1707262500	0.33	0.0078	2.42	0.3125	0.3384	0.3125	775293
1707176100	0.3222	-0.0078	-2.36	0.335	0.335	0.305	838692
1706916900	0.33	-0.014	-4.07	0.355	0.355	0.321	889479
1706830500	0.3439999	0.0239999	7.50	0.3289	0.3488	0.32	1689165
1706744100	0.32	0.0051	1.62	0.3212	0.3249	0.314	626228
1706657700	0.3149	-0.0041	-1.29	0.32	0.325	0.3098	696762
1706571300	0.319	0.015	4.93	0.3252	0.3254	0.305	1280836
1706312100	0.304	-0.005	-1.62	0.309	0.309	0.295	588929
1706225700	0.309	0.0270001	9.57	0.2965	0.3093	0.2782	1148049
1706139300	0.2819999	-0.0099	-3.39	0.2905	0.295	0.276	853785
1706052900	0.2919	-0.0059	-1.98	0.3	0.305	0.285101	583747
1705966500	0.2978	0.0146	5.16	0.2871	0.3	0.275	829869
1705707300	0.2832	0.0132	4.89	0.2668	0.2833	0.26	988135
1705620900	0.27	-0.0151	-5.30	0.3003	0.3003	0.266	1143178

Tonix Pharmaceuticals

Delayed Upgrade Clock

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