Stockscreener 앱 받기
14.34
7.42%
0.99
시장 영업 전:
14.36
0.02
+0.14%
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $14.40 | $13.35 | $1.05 | 657,218.0 | +7.42% |
| 2026-04-14 | $13.89 | $12.93 | $0.96 | 793,255.0 | +2.85% |
| 2026-04-13 | $13.34 | $12.19 | $1.15 | 376,440.0 | +4.01% |
| 2026-04-10 | $13.28 | $12.42 | $0.8635 | 432,897.0 | -4.00% |
| 2026-04-09 | $13.49 | $12.90 | $0.59 | 456,134.0 | -0.31% |
| 2026-04-08 | $13.98 | $12.81 | $1.17 | 571,596.0 | -0.23% |
| 2026-04-07 | $13.48 | $12.72 | $0.765 | 303,415.0 | -3.97% |
| 2026-04-06 | $14.16 | $13.60 | $0.56 | 206,864.0 | -2.09% |
| 2026-04-02 | $14.01 | $13.07 | $0.94 | 313,033.0 | +1.61% |
| 2026-04-01 | $14.90 | $13.63 | $1.27 | 452,113.0 | -0.51% |
| 2026-03-31 | $13.86 | $12.16 | $1.70 | 498,530.0 | +14.30% |
| 2026-03-30 | $12.78 | $11.60 | $1.18 | 754,502.0 | -6.60% |
| 2026-03-27 | $13.65 | $12.70 | $0.95 | 768,924.0 | -6.33% |
| 2026-03-26 | $14.98 | $13.75 | $1.23 | 408,360.0 | -8.33% |
| 2026-03-25 | $15.91 | $14.97 | $0.945 | 334,716.0 | -2.22% |
| 2026-03-24 | $16.36 | $15.20 | $1.16 | 423,318.0 | -4.60% |
| 2026-03-23 | $16.19 | $15.10 | $1.09 | 560,895.0 | +7.20% |
| 2026-03-20 | $17.00 | $14.99 | $2.01 | 1,028,977.0 | -4.88% |
| 2026-03-19 | $16.14 | $14.93 | $1.21 | 922,742.0 | +11.13% |
| 2026-03-18 | $15.10 | $14.15 | $0.95 | 316,745.0 | -5.15% |
| 2026-03-17 | $15.12 | $13.61 | $1.51 | 461,197.0 | +10.32% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $14.90 | $12.19 | $2.71 | 5,220,183.0 | +4.29% |
| 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 | 27,796,763.2 | -81.64% |
| 2025-01 | $58.30 | $21.60 | $36.70 | 20,477,578.8 | +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 | 43,576,857.3 | +89.83% |
| 2024-11 | $27.63 | $12.64 | $14.99 | 10,694,113.2 | +30.56% |
| 2024-10 | $20.35 | $11.80 | $8.55 | 4,915,905.2 | -2.15% |
| 2024-09 | $23.47 | $13.00 | $10.47 | 7,026,877.3 | -35.15% |
| 2024-08 | $84.56 | $22.20 | $62.36 | 7,758,821.2 | -53.84% |
| 2024-07 | $95.00 | $46.20 | $48.80 | 733,955.7 | -28.86% |
| 2024-06 | $549.1 | $59.50 | $489.6 | 348,719.0 | -86.62% |
| 2024-05 | $672.0 | $512.0 | $160.0 | 15,669.0 | -9.20% |
| 2024-04 | $646.4 | $384.6 | $261.8 | 20,697.5 | -3.55% |
| 2024-03 | $1,225.6 | $534.4 | $691.2 | 15,544.3 | -50.82% |
| 2024-02 | $1,248.0 | $976.0 | $272.0 | 7,386.1 | +18.19% |
| 2024-01 | $1,408.0 | $832.0 | $576.0 | 10,511.1 | -20.60% |
2.69%
0.25%
자본화:
|
볼륨(24시간):