Tonix Pharmaceuticals Holding Corp (TNXP) Historical Stock Data
0.17 ↓0.01 (-5.66%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TNXP is down -1.21% a day on average. There have been 15 days where Tonix Pharmaceuticals Holding Corp closed green and 15 days where TNXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 0.18 | 0.17 | ↓$0.01 (-5.66%) | 0.17 | 0.18 | 1.18M |
| 2024-05-09 | 0.18 | 0.18 | ↑$0.00 (1.11%) | 0.18 | 0.18 | 0.92M |
| 2024-05-08 | 0.20 | 0.18 | ↓$0.02 (-10.40%) | 0.16 | 0.20 | 1.49M |
| 2024-05-07 | 0.19 | 0.19 | ↑$0.00 (2.16%) | 0.18 | 0.20 | 1.96M |
| 2024-05-06 | 0.19 | 0.19 | ↑$0.01 (4.86%) | 0.19 | 0.20 | 3.84M |
| 2024-05-03 | 0.18 | 0.18 | ↑$0.00 (1.10%) | 0.18 | 0.19 | 2.27M |
| 2024-05-02 | 0.18 | 0.17 | ↓$0.01 (-3.50%) | 0.17 | 0.18 | 1.63M |
| 2024-05-01 | 0.18 | 0.18 | ↓$0.00 (-0.84%) | 0.17 | 0.18 | 1.20M |
| 2024-04-30 | 0.18 | 0.18 | ↓$0.00 (-0.33%) | 0.17 | 0.18 | 1.47M |
| 2024-04-29 | 0.17 | 0.18 | ↑$0.00 (2.81%) | 0.17 | 0.18 | 2.38M |
| 2024-04-26 | 0.16 | 0.17 | ↑$0.01 (5.31%) | 0.16 | 0.17 | 1.86M |
| 2024-04-25 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.15 | 0.16 | 1.01M |
| 2024-04-24 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.16 | 0.16 | 0.99M |
| 2024-04-23 | 0.15 | 0.16 | ↑$0.00 (1.29%) | 0.15 | 0.16 | 1.59M |
| 2024-04-22 | 0.16 | 0.16 | ↓$0.00 (-2.88%) | 0.15 | 0.16 | 1.37M |
| 2024-04-19 | 0.15 | 0.16 | ↑$0.01 (6.45%) | 0.15 | 0.16 | 1.09M |
| 2024-04-18 | 0.16 | 0.16 | ↓$0.00 (-1.81%) | 0.15 | 0.16 | 1.46M |
| 2024-04-17 | 0.16 | 0.16 | ↑$0.00 (2.84%) | 0.15 | 0.16 | 2.03M |
| 2024-04-16 | 0.15 | 0.15 | ↓$0.00 (-0.07%) | 0.12 | 0.15 | 5.38M |
| 2024-04-15 | 0.17 | 0.15 | ↓$0.02 (-13.72%) | 0.14 | 0.17 | 4.96M |
| 2024-04-12 | 0.17 | 0.16 | ↓$0.01 (-3.90%) | 0.16 | 0.17 | 2.52M |
| 2024-04-11 | 0.18 | 0.17 | ↓$0.00 (-2.86%) | 0.16 | 0.18 | 4.11M |
| 2024-04-10 | 0.18 | 0.17 | ↓$0.01 (-4.22%) | 0.17 | 0.18 | 3.42M |
| 2024-04-09 | 0.18 | 0.19 | ↑$0.00 (1.36%) | 0.18 | 0.19 | 2.58M |
| 2024-04-08 | 0.18 | 0.19 | ↑$0.00 (1.70%) | 0.17 | 0.19 | 3.54M |
| 2024-04-05 | 0.19 | 0.17 | ↓$0.01 (-6.72%) | 0.17 | 0.19 | 5.69M |
| 2024-04-04 | 0.20 | 0.19 | ↓$0.02 (-7.48%) | 0.19 | 0.20 | 2.59M |
| 2024-04-03 | 0.19 | 0.20 | ↑$0.01 (2.90%) | 0.19 | 0.20 | 4.08M |
| 2024-04-02 | 0.19 | 0.19 | ↑$0.00 (0.32%) | 0.18 | 0.19 | 4.20M |
| 2024-04-01 | 0.20 | 0.19 | ↓$0.01 (-5.99%) | 0.17 | 0.20 | 8.98M |
Create an account or log in to view more rows.
$TNXP LOL
$TNXP how much did you make this past week?
$TNXP It's coming
load 'em up.
$TNXP has just been halted from trading.
$TNXP To the moon!!
$TNXP Holding.
$TNXP has just been halted from trading.
$TNXP Guys when can we expect that 30% drop?
$TNXP bought more
$TNXP no wonder price closed that way