Stockscreener 앱 받기
6.13
7.68%
-0.51
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $6.68 | $6.11 | $0.5698 | 1,138,605.0 | -7.68% |
| 2026-10-12 | $7.28 | $6.63 | $0.645 | 960,512.0 | -9.04% |
| 2026-10-09 | $7.54 | $7.09 | $0.45 | 963,564.0 | +0.27% |
| 2026-10-08 | $7.72 | $7.16 | $0.56 | 1,093,996.0 | -3.58% |
| 2026-10-07 | $7.79 | $7.42 | $0.37 | 709,355.0 | -1.88% |
| 2026-10-06 | $8.33 | $7.69 | $0.64 | 2,538,795.0 | -4.65% |
| 2026-10-05 | $8.82 | $8.00 | $0.82 | 1,142,964.0 | -9.43% |
| 2026-10-02 | $9.56 | $8.69 | $0.87 | 803,104.0 | -3.47% |
| 2026-10-01 | $9.69 | $9.19 | $0.50 | 477,043.0 | -5.24% |
| 2026-09-30 | $9.92 | $9.57 | $0.348 | 318,026.0 | +0.93% |
| 2026-09-29 | $10.08 | $9.56 | $0.52 | 392,931.0 | -2.53% |
| 2026-09-28 | $10.05 | $9.70 | $0.35 | 342,675.0 | +0.41% |
| 2026-09-25 | $9.90 | $9.62 | $0.28 | 380,573.0 | +1.65% |
| 2026-09-24 | $10.23 | $9.64 | $0.59 | 613,055.0 | -5.27% |
| 2026-09-23 | $10.84 | $9.96 | $0.88 | 913,585.0 | -3.31% |
| 2026-09-22 | $11.19 | $10.48 | $0.705 | 586,134.0 | -1.21% |
| 2026-09-21 | $11.08 | $10.52 | $0.56 | 523,678.0 | -1.38% |
| 2026-09-18 | $11.47 | $10.80 | $0.67 | 807,603.0 | -4.82% |
| 2026-09-17 | $12.14 | $11.32 | $0.82 | 388,624.0 | -2.89% |
| 2026-09-16 | $11.85 | $11.52 | $0.33 | 273,634.0 | +1.20% |
| 2026-09-15 | $11.84 | $11.52 | $0.32 | 287,626.0 | -0.94% |
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 연도별 가격 이력
이 심층 분석에서는 Tonix Pharmaceuticals Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TNXP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tonix Pharmaceuticals Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.69 | $6.11 | $3.58 | 9,827,938.0 | -37.06% |
| 2026-09 | $14.12 | $9.56 | $4.56 | 9,045,884.0 | -30.92% |
| 2026-08 | $14.50 | $9.96 | $4.54 | 10,429,817.0 | +40.86% |
| 2026-07 | $13.19 | $9.40 | $3.79 | 11,032,919.0 | -21.55% |
| 2026-06 | $13.57 | $10.03 | $3.54 | 12,690,386.0 | +3.49% |
| 2026-05 | $15.88 | $12.02 | $3.86 | 9,239,051.0 | -4.64% |
| 2026-04 | $14.90 | $12.00 | $2.90 | 8,154,523.0 | -5.96% |
| 2026-03 | $17.00 | $11.60 | $5.40 | 9,814,941.0 | -1.57% |
| 2026-02 | $18.19 | $13.71 | $4.48 | 6,302,115.0 | -18.97% |
| 2026-01 | $19.95 | $14.94 | $5.01 | 9,109,975.0 | +10.37% |
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.56 | $15.10 | $5.46 | 10,904,248.0 | -0.94% |
| 2025-11 | $18.95 | $13.70 | $5.25 | 15,366,558.0 | -14.23% |
| 2025-10 | $25.50 | $17.99 | $7.51 | 19,009,978.0 | -22.93% |
| 2025-09 | $31.55 | $23.60 | $7.95 | 25,007,825.0 | -18.46% |
| 2025-08 | $69.97 | $29.57 | $40.40 | 39,784,965.0 | -21.36% |
| 2025-07 | $50.40 | $33.20 | $17.20 | 28,362,944.0 | +4.72% |
| 2025-06 | $44.30 | $29.00 | $15.30 | 14,150,494.0 | -9.55% |
| 2025-05 | $42.96 | $17.60 | $25.36 | 26,935,392.0 | +120.88% |
| 2025-04 | $22.25 | $14.21 | $8.04 | 15,542,204.0 | +0.76% |
| 2025-03 | $37.83 | $7.31 | $30.52 | 51,298,205.0 | +127.42% |
| 2025-02 | $25.50 | $7.54 | $17.96 | 27,796,764.0 | -81.64% |
| 2025-01 | $58.30 | $21.60 | $36.70 | 20,477,580.0 | +29.81% |
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $130.0 | $16.25 | $113.8 | 43,576,858.0 | +89.83% |
| 2024-11 | $27.63 | $12.64 | $14.99 | 10,694,115.0 | +30.56% |
| 2024-10 | $20.35 | $11.80 | $8.55 | 4,915,903.0 | -2.15% |
| 2024-09 | $23.47 | $13.00 | $10.47 | 7,026,877.0 | -35.15% |
| 2024-08 | $84.56 | $22.20 | $62.36 | 7,758,821.0 | -53.84% |
| 2024-07 | $95.00 | $46.20 | $48.80 | 733,957.0 | -28.86% |
| 2024-06 | $549.1 | $59.50 | $489.6 | 348,720.0 | -86.62% |
| 2024-05 | $672.0 | $512.0 | $160.0 | 15,669.0 | -9.20% |
| 2024-04 | $646.4 | $384.6 | $261.8 | 20,696.0 | -3.55% |
| 2024-03 | $1,225.6 | $534.4 | $691.2 | 15,546.0 | -50.82% |
| 2024-02 | $1,248.0 | $976.0 | $272.0 | 7,388.0 | +18.19% |
| 2024-01 | $1,408.0 | $832.0 | $576.0 | 10,511.0 | -20.60% |
4.80%
자본화:
|
볼륨(24시간):