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 |
| Mar 14, 2016 | $23.40 | $25.40 | $23.40 | $24.80 | 20 080 |
| Mar 11, 2016 | $23.20 | $23.80 | $22.60 | $23.00 | 10 840 |
| Mar 10, 2016 | $23.10 | $23.80 | $22.60 | $22.90 | 9 050 |
| Mar 09, 2016 | $23.20 | $23.80 | $22.00 | $23.00 | 11 010 |
| Mar 08, 2016 | $24.60 | $25.80 | $22.30 | $23.10 | 22 150 |
| Mar 07, 2016 | $24.10 | $25.40 | $24.10 | $24.60 | 24 780 |
| Mar 04, 2016 | $24.80 | $25.50 | $23.60 | $24.10 | 13 630 |
| Mar 03, 2016 | $24.10 | $24.90 | $23.60 | $24.70 | 16 020 |
| Mar 02, 2016 | $23.60 | $24.10 | $22.80 | $23.80 | 18 610 |
| Mar 01, 2016 | $24.50 | $26.30 | $22.70 | $23.40 | 29 460 |
| Feb 29, 2016 | $26.80 | $27.00 | $24.50 | $24.80 | 20 530 |
| Feb 26, 2016 | $26.50 | $27.60 | $26.10 | $26.80 | 12 310 |
| Feb 25, 2016 | $28.00 | $28.50 | $26.90 | $27.70 | 4 510 |
| Feb 24, 2016 | $27.40 | $28.50 | $26.40 | $27.90 | 8 120 |
| Feb 23, 2016 | $27.70 | $28.80 | $27.30 | $27.80 | 6 180 |
| Feb 22, 2016 | $26.50 | $28.30 | $26.20 | $27.90 | 9 590 |
| Feb 19, 2016 | $26.00 | $27.70 | $26.00 | $26.10 | 12 040 |
| Feb 18, 2016 | $28.50 | $29.90 | $26.00 | $26.30 | 28 310 |
| Feb 17, 2016 | $25.90 | $28.90 | $25.90 | $28.10 | 60 190 |
| Feb 16, 2016 | $25.00 | $28.60 | $24.80 | $25.70 | 183 890 |
| Feb 12, 2016 | $37.50 | $40.90 | $37.20 | $40.40 | 10 300 |
| Feb 11, 2016 | $37.50 | $40.30 | $36.90 | $38.00 | 10 890 |
| Feb 10, 2016 | $39.30 | $40.50 | $37.20 | $37.70 | 8 050 |
| Feb 09, 2016 | $37.50 | $39.80 | $35.40 | $38.10 | 14 650 |
| Feb 08, 2016 | $43.70 | $43.80 | $37.50 | $39.30 | 30 300 |
