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 |
| Feb 05, 2016 | $44.60 | $45.40 | $43.50 | $44.20 | 5 060 |
| Feb 04, 2016 | $44.50 | $46.30 | $43.80 | $45.00 | 5 150 |
| Feb 03, 2016 | $47.20 | $47.20 | $43.40 | $44.40 | 7 460 |
| Feb 02, 2016 | $48.20 | $48.20 | $45.60 | $46.90 | 6 600 |
| Feb 01, 2016 | $48.30 | $49.80 | $45.20 | $49.40 | 8 400 |
| Jan 29, 2016 | $47.80 | $48.80 | $44.20 | $48.40 | 10 780 |
| Jan 28, 2016 | $50.30 | $51.60 | $45.70 | $46.80 | 14 880 |
| Jan 27, 2016 | $52.60 | $52.80 | $49.00 | $49.30 | 5 610 |
| Jan 26, 2016 | $51.70 | $54.00 | $49.10 | $52.60 | 6 890 |
| Jan 25, 2016 | $50.70 | $53.70 | $49.90 | $51.70 | 7 550 |
| Jan 22, 2016 | $50.60 | $52.00 | $49.30 | $51.10 | 7 360 |
| Jan 21, 2016 | $48.90 | $51.80 | $47.00 | $49.40 | 14 470 |
| Jan 20, 2016 | $45.40 | $49.10 | $41.00 | $48.80 | 30 730 |
| Jan 19, 2016 | $50.50 | $52.30 | $45.70 | $46.40 | 19 900 |
| Jan 15, 2016 | $49.50 | $50.80 | $45.40 | $50.00 | 18 770 |
| Jan 14, 2016 | $51.20 | $53.90 | $40.30 | $51.00 | 58 740 |
| Jan 13, 2016 | $60.10 | $60.30 | $50.20 | $50.40 | 35 440 |
| Jan 12, 2016 | $60.30 | $62.50 | $55.10 | $59.70 | 31 920 |
| Jan 11, 2016 | $67.10 | $68.10 | $58.90 | $59.90 | 33 920 |
| Jan 08, 2016 | $67.90 | $70.30 | $64.40 | $66.50 | 13 060 |
| Jan 07, 2016 | $72.40 | $72.40 | $65.70 | $67.20 | 15 380 |
| Jan 06, 2016 | $75.30 | $75.70 | $72.50 | $74.00 | 15 640 |
| Jan 05, 2016 | $77.00 | $79.50 | $75.00 | $76.40 | 8 940 |
