NASDAQ:TNXP
Tonix Pharmaceuticals Stock Price (Quote)
$0.176
+0.0010 (+0.573%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.155 | $0.210 | Friday, 24th May 2024 TNXP stock ended at $0.176. This is 0.573% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 14.80% from a day low at $0.160 to a day high of $0.184. |
90 days | $0.120 | $0.389 | |
52 weeks | $0.120 | $2.10 |
Date | Open | High | Low | Close | Volume |
Mar 16, 2023 | $0.575 | $0.604 | $0.568 | $0.599 | 835 383 |
Mar 15, 2023 | $0.615 | $0.640 | $0.560 | $0.562 | 2 454 722 |
Mar 14, 2023 | $0.704 | $0.720 | $0.645 | $0.678 | 886 574 |
Mar 13, 2023 | $0.620 | $0.720 | $0.618 | $0.705 | 1 774 420 |
Mar 10, 2023 | $0.656 | $0.656 | $0.610 | $0.623 | 877 521 |
Mar 09, 2023 | $0.650 | $0.660 | $0.635 | $0.647 | 459 141 |
Mar 08, 2023 | $0.634 | $0.670 | $0.623 | $0.645 | 695 380 |
Mar 07, 2023 | $0.700 | $0.722 | $0.630 | $0.637 | 2 256 209 |
Mar 06, 2023 | $0.740 | $0.775 | $0.680 | $0.710 | 3 475 158 |
Mar 03, 2023 | $0.710 | $0.790 | $0.690 | $0.745 | 1 608 398 |
Mar 02, 2023 | $0.710 | $0.710 | $0.670 | $0.710 | 461 364 |
Mar 01, 2023 | $0.680 | $0.736 | $0.673 | $0.721 | 879 573 |
Feb 28, 2023 | $0.708 | $0.740 | $0.663 | $0.700 | 1 135 183 |
Feb 27, 2023 | $0.640 | $0.699 | $0.615 | $0.691 | 1 277 271 |
Feb 24, 2023 | $0.740 | $0.740 | $0.623 | $0.640 | 2 412 691 |
Feb 23, 2023 | $0.740 | $0.765 | $0.685 | $0.731 | 2 348 854 |
Feb 22, 2023 | $0.84 | $0.86 | $0.710 | $0.724 | 2 716 732 |
Feb 21, 2023 | $0.90 | $0.90 | $0.81 | $0.85 | 1 842 703 |
Feb 17, 2023 | $1.00 | $1.01 | $0.90 | $0.91 | 2 231 192 |
Feb 16, 2023 | $1.06 | $1.07 | $0.99 | $1.00 | 1 100 623 |
Feb 15, 2023 | $1.03 | $1.07 | $1.02 | $1.07 | 703 352 |
Feb 14, 2023 | $1.05 | $1.05 | $1.00 | $1.03 | 619 584 |
Feb 13, 2023 | $1.01 | $1.05 | $0.99 | $1.05 | 1 331 236 |
Feb 10, 2023 | $1.09 | $1.09 | $1.00 | $1.05 | 1 835 878 |
Feb 09, 2023 | $1.25 | $1.27 | $1.11 | $1.11 | 2 250 840 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TNXP stock historical prices to predict future price movements?
Trend Analysis: Examine the TNXP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TNXP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.