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 |
| Sep 28, 2023 | $0.755 | $0.755 | $0.680 | $0.699 | 543 632 |
| Sep 27, 2023 | $0.81 | $0.83 | $0.737 | $0.737 | 567 516 |
| Sep 26, 2023 | $0.81 | $0.81 | $0.780 | $0.790 | 258 074 |
| Sep 25, 2023 | $0.82 | $0.82 | $0.790 | $0.790 | 67 140 |
| Sep 22, 2023 | $0.82 | $0.84 | $0.80 | $0.81 | 96 603 |
| Sep 21, 2023 | $0.86 | $0.86 | $0.770 | $0.798 | 333 355 |
| Sep 20, 2023 | $0.86 | $0.87 | $0.85 | $0.86 | 99 597 |
| Sep 19, 2023 | $0.88 | $0.88 | $0.85 | $0.85 | 130 954 |
| Sep 18, 2023 | $0.93 | $0.93 | $0.86 | $0.86 | 191 827 |
| Sep 15, 2023 | $0.92 | $0.92 | $0.89 | $0.92 | 144 072 |
| Sep 14, 2023 | $0.90 | $0.92 | $0.88 | $0.90 | 74 759 |
| Sep 13, 2023 | $0.89 | $0.92 | $0.89 | $0.89 | 66 725 |
| Sep 12, 2023 | $0.90 | $0.92 | $0.90 | $0.91 | 87 757 |
| Sep 11, 2023 | $0.92 | $0.92 | $0.89 | $0.89 | 116 825 |
| Sep 08, 2023 | $0.94 | $0.94 | $0.90 | $0.91 | 49 147 |
| Sep 07, 2023 | $0.92 | $0.93 | $0.91 | $0.93 | 58 646 |
| Sep 06, 2023 | $0.93 | $0.95 | $0.92 | $0.92 | 98 188 |
| Sep 05, 2023 | $0.90 | $0.93 | $0.89 | $0.92 | 648 866 |
| Sep 01, 2023 | $0.97 | $1.01 | $0.97 | $1.00 | 254 630 |
| Aug 31, 2023 | $0.94 | $0.98 | $0.93 | $0.97 | 166 370 |
| Aug 30, 2023 | $0.95 | $0.95 | $0.92 | $0.94 | 154 484 |
| Aug 29, 2023 | $0.93 | $0.96 | $0.93 | $0.95 | 191 258 |
| Aug 28, 2023 | $0.94 | $0.94 | $0.92 | $0.93 | 106 425 |
| Aug 25, 2023 | $0.92 | $0.93 | $0.91 | $0.92 | 68 523 |
| Aug 24, 2023 | $0.95 | $0.95 | $0.91 | $0.92 | 126 864 |
