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 |
| Aug 23, 2023 | $0.94 | $0.96 | $0.91 | $0.95 | 105 741 |
| Aug 22, 2023 | $0.96 | $0.96 | $0.92 | $0.94 | 179 608 |
| Aug 21, 2023 | $0.93 | $0.96 | $0.92 | $0.95 | 297 811 |
| Aug 18, 2023 | $0.92 | $0.93 | $0.90 | $0.92 | 152 827 |
| Aug 17, 2023 | $0.93 | $0.95 | $0.92 | $0.93 | 202 972 |
| Aug 16, 2023 | $0.96 | $0.96 | $0.93 | $0.93 | 264 440 |
| Aug 15, 2023 | $0.93 | $0.98 | $0.93 | $0.96 | 498 269 |
| Aug 14, 2023 | $0.95 | $0.96 | $0.91 | $0.93 | 711 674 |
| Aug 11, 2023 | $0.96 | $0.98 | $0.94 | $0.97 | 376 779 |
| Aug 10, 2023 | $0.95 | $1.00 | $0.93 | $0.98 | 623 142 |
| Aug 09, 2023 | $0.97 | $1.00 | $0.89 | $0.95 | 1 075 808 |
| Aug 08, 2023 | $1.05 | $1.05 | $0.94 | $0.94 | 993 706 |
| Aug 07, 2023 | $1.00 | $1.10 | $0.95 | $1.02 | 3 102 844 |
| Aug 04, 2023 | $1.02 | $1.02 | $0.96 | $0.98 | 473 669 |
| Aug 03, 2023 | $1.01 | $1.03 | $0.98 | $1.00 | 726 383 |
| Aug 02, 2023 | $1.03 | $1.03 | $0.99 | $1.01 | 677 560 |
| Aug 01, 2023 | $1.09 | $1.10 | $1.02 | $1.03 | 778 710 |
| Jul 31, 2023 | $1.12 | $1.13 | $1.07 | $1.07 | 1 192 101 |
| Jul 28, 2023 | $1.02 | $1.15 | $1.01 | $1.07 | 4 573 681 |
| Jul 27, 2023 | $1.82 | $1.82 | $1.70 | $1.78 | 230 297 |
| Jul 26, 2023 | $1.69 | $1.72 | $1.66 | $1.72 | 85 465 |
| Jul 25, 2023 | $1.72 | $1.78 | $1.69 | $1.72 | 110 559 |
| Jul 24, 2023 | $1.70 | $1.81 | $1.66 | $1.74 | 296 847 |
| Jul 21, 2023 | $1.67 | $1.70 | $1.62 | $1.66 | 65 388 |
| Jul 20, 2023 | $1.78 | $1.78 | $1.65 | $1.69 | 118 220 |
