Tonix Pharmaceuticals Holding Corp. (TNXP) NASDAQ

23.95

-0.21(-0.87%)

Updated at October 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 01, 202525.2623.9523.9525.523.89919,485
September 30, 202524.9424.1624.1625.4723.93856,562
September 29, 202524.3924.7624.7625.5224.17681,218
September 26, 202524.0424.2124.2124.7823.76947,767
September 25, 202524.5242424.9523.61.18M
September 24, 202525.1824.724.725.6924.511.04M
September 23, 202526.8525.2925.2927.2725.181.09M
September 22, 20252626.7826.7827.3325.291.22M
September 19, 202528.37262628.4225.971.82M
September 18, 202527.8128.3728.3728.9627.731.29M
September 17, 202527.0127.7127.7129.1926.891.22M
September 16, 202527.7727.1227.1228.627.111.11M
September 15, 20252927.7527.752926.371.11M
September 12, 202530.5128.6128.6131.2828.51685,048
September 11, 202527.1331.2131.2131.5526.861.37M
September 10, 202526.5226.9926.9927.5925.281.79M
September 09, 20252525.8225.8225.8424.21.34M
September 08, 202526.5425.2925.2927.2725.111.85M
September 05, 202526.2926.5426.5426.8525.331.35M
September 04, 202527.226.3126.3127.926.05909,165
September 03, 202528.0927.727.729.726.921.15M
September 02, 202528.5127.6627.6628.9327.05935,900
August 29, 202530.529.6329.6330.8929.57674,415
August 28, 202532.0430.8130.8133.2230.64818,935
August 27, 202533.4432.1832.1834.0432.031.01M
August 26, 202534.434.0134.0134.8932.121.18M
August 25, 202537.3234.5934.5937.5634.42937,700
August 22, 202535.7337.9837.9839.4535.731.65M
August 21, 202535.7535.8535.8536.2634.51.08M
August 20, 20253736.0336.033835.61.39M
August 19, 202536.936.5336.5338.83342.89M
August 18, 202553.5140.0740.0753.5539.398.02M
August 15, 202551.9251.3551.3553.545.224.35M
August 14, 202564.559.5859.5869.97592.14M
August 13, 202560.3261.5761.576458.611.74M
August 12, 202545.6559.7659.7661.242.123.53M
August 11, 202546.7444.9744.9748.5644.4951,108
August 08, 202546.7346.4946.4947.1844.1681,764
August 07, 202546.546.9246.9248.0745.26860,328
August 06, 202546.7745.6245.6248.544.361.44M
August 05, 202544.347.747.748.343.52814,338
August 04, 202541.0544.6444.6446.2340.432.23M
August 01, 202535.7239.0139.0139.635.661.28M
July 31, 202539.137.6837.6840.2937.551.9M
July 30, 202543.138.6238.6243.7538.462.09M
July 29, 202546.1242.6342.634742.622.08M
July 28, 202550.0847.347.350.3945.781.96M
July 25, 202544.9149.7349.7349.8744.51.93M
July 24, 202545.1444.7244.7245.5743.55847,301
July 23, 202545.2945.5245.524643.51.73M
July 22, 202545.844.7544.7545.8241.641.45M
July 21, 202547.9945.145.150.2944.041.93M
July 18, 202548.7446.9146.9148.845.51.47M
July 17, 202546.347.1947.1950.446.142.23M
July 16, 202545.945.0645.0646.943.81.48M
July 15, 202545.4544.244.247.3943.81.41M
July 14, 202540.8542.7842.7844.8540.81.04M
July 11, 202542.2540.8740.8742.2538.87610,790
July 10, 202539.0742.3642.3643.838.921.03M
July 09, 202535.3438.3638.3638.4335.13621,406
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved