Singapore markets closed

Tonix Pharmaceuticals Holding Corp. (TNXP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1860-0.1409 (-43.10%)
At close: 04:00PM EDT
0.2029 +0.02 (+9.09%)
After hours: 07:57PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.33000.34000.17000.19000.190021,809,500
27 Mar 20240.35000.36000.32000.33000.33001,565,900
26 Mar 20240.33000.36000.32000.34000.34001,803,100
25 Mar 20240.35000.35000.32000.33000.33004,165,700
22 Mar 20240.36000.36000.33000.35000.3500844,700
21 Mar 20240.36000.37000.34000.34000.34001,608,400
20 Mar 20240.36000.37000.33000.36000.36001,735,500
19 Mar 20240.35000.37000.34000.35000.35001,932,200
18 Mar 20240.34000.35000.32000.33000.3300816,400
15 Mar 20240.35000.35000.32000.32000.32001,538,100
14 Mar 20240.35000.35000.33000.33000.3300472,300
13 Mar 20240.35000.35000.33000.33000.33001,042,700
12 Mar 20240.36000.36000.33000.33000.33001,628,800
11 Mar 20240.37000.38000.35000.36000.36002,660,300
08 Mar 20240.38000.38000.36000.37000.3700682,700
07 Mar 20240.37000.37000.35000.37000.37001,339,400
06 Mar 20240.37000.37000.36000.37000.3700664,800
05 Mar 20240.37000.38000.36000.36000.36001,060,000
04 Mar 20240.38000.38000.35000.38000.38001,290,900
01 Mar 20240.38000.38000.35000.37000.37001,636,900
29 Feb 20240.39000.39000.37000.38000.38001,658,100
28 Feb 20240.38000.39000.37000.37000.37001,352,700
27 Feb 20240.36000.38000.36000.37000.37002,352,500
26 Feb 20240.34000.36000.33000.34000.34001,218,400
23 Feb 20240.32000.33000.31000.32000.3200919,600
22 Feb 20240.36000.36000.31000.32000.32001,239,300
21 Feb 20240.38000.39000.35000.35000.3500794,000
20 Feb 20240.39000.39000.37000.37000.3700935,200
16 Feb 20240.39000.39000.37000.38000.3800824,900
15 Feb 20240.38000.39000.38000.39000.39001,295,600
14 Feb 20240.37000.39000.34000.39000.39001,157,500
13 Feb 20240.38000.38000.34000.35000.35001,355,300
12 Feb 20240.35000.39000.33000.37000.37003,223,600
09 Feb 20240.33000.34000.32000.33000.3300392,600
08 Feb 20240.33000.33000.32000.33000.3300498,500
07 Feb 20240.33000.34000.32000.33000.3300543,100
06 Feb 20240.31000.34000.31000.33000.3300778,400
05 Feb 20240.34000.34000.31000.32000.3200848,200
02 Feb 20240.36000.36000.32000.33000.3300889,400
01 Feb 20240.33000.35000.32000.34000.34001,704,100
31 Jan 20240.32000.32000.31000.32000.3200649,200
30 Jan 20240.32000.33000.31000.31000.3100697,400
29 Jan 20240.33000.33000.31000.32000.32001,285,400
26 Jan 20240.31000.31000.30000.30000.3000589,500
25 Jan 20240.30000.31000.28000.31000.31001,149,300
24 Jan 20240.29000.30000.28000.28000.2800856,600
23 Jan 20240.30000.31000.29000.29000.2900585,600
22 Jan 20240.29000.30000.28000.30000.3000833,300
19 Jan 20240.27000.28000.26000.28000.2800987,200
18 Jan 20240.30000.30000.27000.27000.27001,146,500
17 Jan 20240.31000.31000.28000.29000.2900880,200
16 Jan 20240.31000.31000.30000.31000.31001,296,700
12 Jan 20240.28000.30000.28000.30000.30001,754,800
11 Jan 20240.32000.32000.28000.28000.28002,056,500
10 Jan 20240.31000.32000.30000.31000.31002,768,500
09 Jan 20240.36000.36000.31000.32000.32005,021,300
08 Jan 20240.37000.38000.33000.36000.36002,468,300
05 Jan 20240.38000.38000.37000.37000.37001,147,500
04 Jan 20240.39000.39000.37000.38000.38001,847,300
03 Jan 20240.42000.43000.38000.39000.39002,521,600
02 Jan 20240.41000.44000.39000.42000.42003,588,200
29 Dec 20230.41000.41000.39000.40000.40001,588,900
28 Dec 20230.40000.42000.40000.41000.41001,973,900
27 Dec 20230.41000.42000.39000.42000.42001,802,300
26 Dec 20230.40000.42000.39000.41000.41001,794,700
22 Dec 20230.38000.41000.36000.40000.40003,972,400
21 Dec 20230.43000.43000.36000.38000.38005,746,300
20 Dec 20230.63000.68000.38000.38000.380013,621,400
19 Dec 20230.69000.69000.52000.60000.60002,316,000
18 Dec 20230.60000.69000.60000.67000.67002,717,600
15 Dec 20230.53000.60000.53000.57000.57002,480,500
14 Dec 20230.42000.53000.42000.51000.51002,212,200
13 Dec 20230.42000.44000.41000.42000.4200516,400
12 Dec 20230.39000.43000.38000.41000.41001,197,800
11 Dec 20230.40000.42000.38000.39000.3900626,100
08 Dec 20230.40000.42000.38000.40000.40002,250,700
07 Dec 20230.45000.46000.37000.38000.38004,064,800
06 Dec 20230.49000.50000.42000.46000.46001,592,800
05 Dec 20230.50000.51000.47000.48000.48001,336,000
04 Dec 20230.54000.56000.46000.47000.47003,833,000
01 Dec 20230.53000.53000.51000.53000.5300254,100
30 Nov 20230.53000.55000.49000.52000.5200685,700
29 Nov 20230.50000.54000.50000.52000.5200366,100
28 Nov 20230.50000.55000.48000.49000.4900675,700
27 Nov 20230.50000.50000.47000.49000.4900246,800
24 Nov 20230.48000.50000.48000.49000.4900159,800
22 Nov 20230.49000.50000.48000.48000.4800160,100
21 Nov 20230.49000.50000.49000.49000.4900229,600
20 Nov 20230.48000.51000.47000.48000.4800488,700
17 Nov 20230.47000.48000.45000.47000.4700122,600
16 Nov 20230.48000.48000.45000.47000.4700420,300
15 Nov 20230.47000.50000.46000.47000.4700926,700
14 Nov 20230.46000.47000.44000.46000.4600217,500
13 Nov 20230.47000.47000.45000.47000.4700148,200
10 Nov 20230.47000.47000.43000.47000.4700460,800
09 Nov 20230.48000.49000.46000.47000.4700164,200
08 Nov 20230.51000.51000.48000.49000.4900113,700
07 Nov 20230.51000.51000.49000.49000.4900129,800
06 Nov 20230.51000.51000.49000.50000.5000250,300
03 Nov 20230.51000.52000.49000.51000.5100230,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...