Tonix Pharmaceuticals Holding Corp. (TNXP) NASDAQ

19.15

+0.205(+1.08%)

Updated at May 09 10:55AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202519.2518.9418.9419.4318.6425,830
May 07, 202518.9219.1419.0119.7218.82278,100
May 06, 202519.618.8818.8820.3818.55515,568
May 05, 20252019.5819.5821.9919.521.02M
May 02, 202518.11202020.2418.11841,043
May 01, 202518.2118.0418.0418.9517.6513,086
April 30, 202517.1518.0118.0118.2616.68606,911
April 29, 202516.9917.417.3217.9616.93458,311
April 28, 202517.4917.0317.0317.8416.7515,100
April 25, 202517.0517.8217.8218.7416.83784,514
April 24, 202517.5717.1917.1918.5416.78731,300
April 23, 202515.4717.0217.0217.6515.38853,815
April 22, 202514.814.9614.9615.0814.35453,735
April 21, 202515.5314.9614.9615.5714.33559,846
April 17, 202515.6515.7115.7116.215.5307,854
April 16, 202516.6915.8615.8616.815.23576,600
April 15, 202515.88171717.215.87458,390
April 14, 202517.4416.1516.1517.4415.65625,900
April 11, 202517.0316.8816.8817.8416.61475,453
April 10, 20251817.317.318.8516.54715,072
April 09, 202519.517.9117.912017.111.71M
April 08, 202519.419.8219.8222.2518.71.65M
April 07, 202514.5517.817.818.2514.211.26M
April 04, 202517.1515.6415.6417.4914.7894,122
April 03, 202516.7117.4917.4917.5816.36639,451
April 02, 20251717.3917.3917.7216.55726,722
April 01, 202519.2717.4517.4519.4716.511.21M
March 31, 202518.4217.8817.8823.2817.851.89M
March 28, 202525.7720.1720.1725.7719.422.15M
March 27, 202528.3126.6726.6728.9424.351.11M
March 26, 202529.7428.7628.7631.8727.51.06M
March 25, 202531.2829.7729.7731.527.041.91M
March 24, 202528.930.5130.5137.8326.557.41M
March 21, 202518.3623.0323.0323.9818.363.49M
March 20, 202516.7218.1918.1918.8316.641.47M
March 19, 202519.4316.4716.4719.816.081.87M
March 18, 20251620.5320.5321.715.512.65M
March 17, 202515.316.2816.2816.515.03674,839
March 14, 202513.5151515.6713.5979,200
March 13, 202513.0213.5713.5714.0612.92316,009
March 12, 202513.8413.4113.4114.0612.99437,091
March 11, 202513.5313.6313.6313.6712.35764,228
March 10, 202513.6813.4713.4715.913.292.28M
March 07, 202514.613.0213.0215.312.662.09M
March 06, 202510.8514.6314.6318.6310.816.07M
March 05, 20258.1110.9610.9611.78.12.74M
March 04, 20257.377.87.87.916.76389,700
March 03, 20257.797.387.387.987.31234,300
February 28, 20258.017.867.868.17.54284,331
February 27, 20258.428.188.188.68.02178,272
February 26, 20257.978.438.439.147.87380,188
February 25, 20258.618.058.058.717.93611,700
February 24, 20259.28.778.779.428.26508,344
February 21, 20259.99.179.1710.49.02616,869
February 20, 20259.819.679.6710.89.4658,900
February 19, 202510.9101010.99.72833,199
February 18, 202511.9510.9510.9511.9510.85778,308
February 14, 202511.4511.9511.9512.0111.24357,557
February 13, 202511.511.4311.4312.4211.43562,000
February 12, 202511.511.511.512.2511.18586,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved