NASDAQ:TNXP
Tonix Pharmaceuticals Stock Price (Quote)
$0.184
+0.0124 (+7.25%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.120 | $0.202 | Friday, 3rd May 2024 TNXP stock ended at $0.184. This is 7.25% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.06% from a day low at $0.178 to a day high of $0.187. |
| 90 days | $0.120 | $0.390 | |
| 52 weeks | $0.120 | $2.24 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $1.84 | $1.84 | $1.71 | $1.74 | 158 949 |
| Jun 09, 2023 | $1.85 | $1.89 | $1.81 | $1.83 | 140 284 |
| Jun 08, 2023 | $1.88 | $1.93 | $1.85 | $1.89 | 210 170 |
| Jun 07, 2023 | $1.95 | $1.99 | $1.87 | $1.91 | 181 264 |
| Jun 06, 2023 | $1.98 | $2.10 | $1.89 | $1.95 | 527 069 |
| Jun 05, 2023 | $1.94 | $1.99 | $1.88 | $1.98 | 385 602 |
| Jun 02, 2023 | $1.96 | $1.99 | $1.85 | $1.88 | 486 274 |
| Jun 01, 2023 | $1.79 | $1.90 | $1.78 | $1.88 | 244 822 |
| May 31, 2023 | $1.63 | $1.81 | $1.62 | $1.79 | 230 374 |
| May 30, 2023 | $1.68 | $1.76 | $1.62 | $1.63 | 393 574 |
| May 26, 2023 | $1.68 | $1.71 | $1.65 | $1.67 | 283 796 |
| May 25, 2023 | $1.75 | $1.76 | $1.70 | $1.70 | 275 777 |
| May 24, 2023 | $1.77 | $1.80 | $1.74 | $1.78 | 242 342 |
| May 23, 2023 | $1.90 | $2.05 | $1.77 | $1.77 | 687 129 |
| May 22, 2023 | $1.84 | $1.89 | $1.80 | $1.88 | 348 381 |
| May 19, 2023 | $1.83 | $1.85 | $1.81 | $1.84 | 233 435 |
| May 18, 2023 | $1.88 | $1.89 | $1.82 | $1.86 | 262 778 |
| May 17, 2023 | $1.91 | $2.12 | $1.85 | $1.89 | 602 026 |
| May 16, 2023 | $1.88 | $1.97 | $1.82 | $1.91 | 286 504 |
| May 15, 2023 | $1.93 | $2.03 | $1.85 | $1.92 | 347 170 |
| May 12, 2023 | $1.79 | $1.95 | $1.77 | $1.93 | 279 902 |
| May 11, 2023 | $1.90 | $1.93 | $1.76 | $1.79 | 443 189 |
| May 10, 2023 | $2.06 | $2.24 | $1.89 | $1.92 | 808 451 |
| May 09, 2023 | $0.508 | $0.508 | $0.323 | $0.352 | 6 839 626 |
| May 08, 2023 | $0.521 | $0.530 | $0.481 | $0.509 | 1 073 338 |
