Stockscreener 앱 받기
0.1419
0.07%
0.000100
시간 외 거래:
.14
-0.0019
-1.34%
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $0.1441 | $0.1364 | $0.0077 | 11,490,461.0 | +0.07% |
| 2024-11-04 | $0.1519 | $0.138 | $0.0139 | 14,456,357.0 | +1.79% |
| 2024-11-01 | $0.1545 | $0.1366 | $0.0179 | 11,521,162.0 | -4.13% |
| 2024-10-31 | $0.155 | $0.136 | $0.019 | 14,383,549.0 | -5.89% |
| 2024-10-30 | $0.1775 | $0.1521 | $0.0254 | 14,278,112.0 | -8.10% |
| 2024-10-29 | $0.1758 | $0.1624 | $0.0134 | 11,743,332.0 | -6.15% |
| 2024-10-28 | $0.1802 | $0.166 | $0.0142 | 15,540,400.0 | +8.16% |
| 2024-10-25 | $0.1747 | $0.1622 | $0.0125 | 10,317,786.0 | +3.12% |
| 2024-10-24 | $0.1719 | $0.1551 | $0.0168 | 11,998,434.0 | -4.46% |
| 2024-10-23 | $0.1809 | $0.162 | $0.0189 | 14,817,807.0 | -6.67% |
| 2024-10-22 | $0.1938 | $0.1765 | $0.0173 | 19,767,252.0 | -5.21% |
| 2024-10-21 | $0.2035 | $0.1775 | $0.026 | 35,571,048.0 | +5.50% |
| 2024-10-18 | $0.187 | $0.1618 | $0.0252 | 31,650,026.0 | +0.33% |
| 2024-10-17 | $0.2025 | $0.163 | $0.0395 | 90,620,738.0 | +12.83% |
| 2024-10-16 | $0.1645 | $0.1439 | $0.0206 | 39,342,105.0 | +12.77% |
| 2024-10-15 | $0.152 | $0.1385 | $0.0135 | 8,672,589.0 | -6.00% |
| 2024-10-14 | $0.1523 | $0.145 | $0.0073 | 8,321,847.0 | +1.63% |
| 2024-10-11 | $0.1507 | $0.14 | $0.0107 | 6,800,526.0 | +5.13% |
| 2024-10-10 | $0.1525 | $0.1375 | $0.015 | 11,364,166.0 | -3.37% |
| 2024-10-09 | $0.1487 | $0.131 | $0.0177 | 15,633,521.0 | +3.34% |
| 2024-10-08 | $0.1794 | $0.1368 | $0.0426 | 46,737,089.0 | -2.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.1545 | $0.1364 | $0.0181 | 48,958,441.0 | -2.34% |
| 2024-10 | $0.2035 | $0.118 | $0.0855 | 491,590,517.0 | -2.15% |
| 2024-09 | $0.2347 | $0.13 | $0.1047 | 702,687,732.0 | -35.15% |
| 2024-08 | $0.8456 | $0.222 | $0.6236 | 775,882,123.0 | -53.84% |
| 2024-07 | $0.95 | $0.462 | $0.488 | 73,395,571.0 | -28.86% |
| 2024-06 | $5.49 | $0.595 | $4.90 | 34,871,898.4 | -86.62% |
| 2024-05 | $6.72 | $5.12 | $1.60 | 1,566,904.2 | -9.20% |
| 2024-04 | $6.46 | $3.85 | $2.62 | 2,069,747.4 | -3.55% |
| 2024-03 | $12.26 | $5.34 | $6.91 | 1,554,428.5 | -50.82% |
| 2024-02 | $12.48 | $9.76 | $2.72 | 738,607.5 | +18.19% |
| 2024-01 | $14.08 | $8.32 | $5.76 | 1,051,108.8 | -20.60% |
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.14 | $11.53 | $10.61 | 1,731,749.8 | -22.20% |
| 2023-11 | $17.60 | $13.76 | $3.84 | 222,404.8 | -12.20% |
| 2023-10 | $19.36 | $16.29 | $3.06 | 180,214.4 | +8.26% |
| 2023-09 | $32.32 | $15.76 | $16.56 | 197,472.6 | -43.61% |
| 2023-08 | $35.20 | $28.48 | $6.72 | 379,577.1 | -9.68% |
| 2023-07 | $60.16 | $32.32 | $27.84 | 283,614.6 | -32.28% |
| 2023-06 | $67.20 | $43.74 | $23.45 | 199,871.5 | -11.73% |
| 2023-05 | $106.0 | $51.84 | $54.16 | 234,871.2 | -44.92% |
| 2023-04 | $121.6 | $84.00 | $37.57 | 66,058.3 | -12.03% |
| 2023-03 | $158.0 | $110.0 | $47.98 | 122,655.4 | -15.56% |
| 2023-02 | $266.0 | $123.0 | $143.0 | 184,908.3 | -37.50% |
| 2023-01 | $314.0 | $78.40 | $235.6 | 800,361.2 | +187.33% |
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $151.0 | $57.80 | $93.20 | 1,155,136.3 | +1.25% |
| 2022-11 | $122.0 | $74.00 | $48.00 | 161,316.5 | -14.63% |
| 2022-10 | $124.0 | $89.98 | $34.02 | 126,813.6 | -15.57% |
| 2022-09 | $214.0 | $104.0 | $110.0 | 296,565.9 | -47.63% |
| 2022-08 | $428.0 | $196.2 | $231.8 | 801,856.2 | -39.29% |
| 2022-07 | $448.0 | $238.0 | $210.0 | 1,105,221.3 | +6.33% |
| 2022-06 | $958.0 | $306.6 | $651.4 | 1,382,609.9 | -35.25% |
| 2022-05 | $31,744.0 | $382.0 | $31,362.0 | 419,808.2 | -47.74% |
| 2022-04 | $1,497.6 | $895.4 | $602.2 | 68,539.3 | -36.62% |
| 2022-03 | $2,304.0 | $1,109.8 | $1,194.2 | 158,892.1 | +24.50% |
| 2022-02 | $1,651.2 | $960.0 | $691.2 | 60,764.3 | -23.91% |
| 2022-01 | $2,720.0 | $1,282.6 | $1,437.4 | 45,781.4 | -32.07% |
2.02%
0.47%
자본화:
|
볼륨(24시간):