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 |
| Jul 19, 2023 | $1.78 | $1.84 | $1.72 | $1.78 | 119 368 |
| Jul 18, 2023 | $1.81 | $1.84 | $1.74 | $1.76 | 77 828 |
| Jul 17, 2023 | $1.78 | $1.82 | $1.76 | $1.78 | 61 205 |
| Jul 14, 2023 | $1.83 | $1.87 | $1.75 | $1.76 | 104 506 |
| Jul 13, 2023 | $1.84 | $1.88 | $1.81 | $1.84 | 127 870 |
| Jul 12, 2023 | $1.75 | $1.87 | $1.73 | $1.82 | 220 787 |
| Jul 11, 2023 | $1.76 | $1.84 | $1.69 | $1.73 | 198 122 |
| Jul 10, 2023 | $1.61 | $1.75 | $1.59 | $1.72 | 231 063 |
| Jul 07, 2023 | $1.54 | $1.64 | $1.54 | $1.60 | 153 166 |
| Jul 06, 2023 | $1.66 | $1.66 | $1.53 | $1.55 | 299 998 |
| Jul 05, 2023 | $1.60 | $1.64 | $1.51 | $1.64 | 168 686 |
| Jul 03, 2023 | $1.62 | $1.65 | $1.55 | $1.60 | 317 425 |
| Jun 30, 2023 | $1.60 | $1.61 | $1.52 | $1.58 | 127 134 |
| Jun 29, 2023 | $1.50 | $1.61 | $1.45 | $1.60 | 201 279 |
| Jun 28, 2023 | $1.43 | $1.49 | $1.38 | $1.49 | 167 502 |
| Jun 27, 2023 | $1.47 | $1.47 | $1.37 | $1.41 | 301 983 |
| Jun 26, 2023 | $1.60 | $1.61 | $1.41 | $1.43 | 1 389 999 |
| Jun 23, 2023 | $1.66 | $1.66 | $1.52 | $1.60 | 301 684 |
| Jun 22, 2023 | $1.68 | $1.70 | $1.57 | $1.66 | 176 175 |
| Jun 21, 2023 | $1.75 | $1.84 | $1.64 | $1.69 | 324 987 |
| Jun 20, 2023 | $1.86 | $1.88 | $1.76 | $1.77 | 150 151 |
| Jun 16, 2023 | $1.95 | $1.97 | $1.79 | $1.85 | 208 001 |
| Jun 15, 2023 | $1.88 | $1.99 | $1.84 | $1.92 | 440 397 |
| Jun 14, 2023 | $1.78 | $1.85 | $1.76 | $1.82 | 102 213 |
| Jun 13, 2023 | $1.76 | $1.81 | $1.70 | $1.77 | 140 544 |
