Stockscreener 앱 받기
0.184
3.16%
-0.006
시간 외 거래:
.192
0.008
+4.35%
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $0.2057 | $0.182 | $0.0237 | 3,208,000.0 | -3.16% |
| 2024-05-20 | $0.206 | $0.1859 | $0.0201 | 2,323,161.0 | -3.65% |
| 2024-05-17 | $0.21 | $0.195 | $0.015 | 7,087,372.0 | +8.59% |
| 2024-05-16 | $0.188 | $0.1808 | $0.0072 | 1,425,168.0 | -0.55% |
| 2024-05-15 | $0.1856 | $0.1803 | $0.0053 | 970,395.0 | +1.44% |
| 2024-05-14 | $0.19 | $0.171 | $0.019 | 4,030,584.0 | +5.20% |
| 2024-05-13 | $0.1766 | $0.1707 | $0.0059 | 1,497,722.0 | -0.35% |
| 2024-05-10 | $0.1839 | $0.1705 | $0.0134 | 1,171,335.0 | -5.66% |
| 2024-05-09 | $0.1839 | $0.1781 | $0.0058 | 915,133.0 | +2.54% |
| 2024-05-08 | $0.199 | $0.1626 | $0.0364 | 1,486,371.0 | -8.51% |
| 2024-05-07 | $0.199 | $0.1802 | $0.0188 | 1,949,006.0 | +0.00% |
| 2024-05-06 | $0.20 | $0.185 | $0.015 | 3,821,022.0 | +5.72% |
| 2024-05-03 | $0.187 | $0.1777 | $0.0093 | 2,246,970.0 | +7.25% |
| 2024-05-02 | $0.183 | $0.1703 | $0.0127 | 1,612,891.0 | -3.33% |
| 2024-05-01 | $0.179 | $0.17 | $0.009 | 1,166,611.0 | -1.34% |
| 2024-04-30 | $0.18 | $0.172 | $0.008 | 1,449,308.0 | -0.06% |
| 2024-04-29 | $0.1819 | $0.165 | $0.0169 | 2,308,576.0 | +6.53% |
| 2024-04-26 | $0.1703 | $0.1597 | $0.0106 | 1,837,069.0 | +5.31% |
| 2024-04-25 | $0.16 | $0.1545 | $0.0055 | 1,003,898.0 | +0.00% |
| 2024-04-24 | $0.16 | $0.1552 | $0.0048 | 967,759.0 | +2.04% |
| 2024-04-23 | $0.1631 | $0.1521 | $0.011 | 1,578,962.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $0.21 | $0.1626 | $0.0474 | 38,119,741.0 | +2.56% |
| 2024-04 | $0.202 | $0.1202 | $0.0818 | 66,231,918.0 | -3.55% |
| 2024-03 | $0.383 | $0.167 | $0.216 | 49,741,713.0 | -50.82% |
| 2024-02 | $0.39 | $0.305 | $0.085 | 23,635,441.0 | +18.19% |
| 2024-01 | $0.44 | $0.26 | $0.18 | 33,635,481.0 | -20.60% |
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.6918 | $0.3603 | $0.3315 | 55,415,995.0 | -22.20% |
| 2023-11 | $0.55 | $0.43 | $0.12 | 7,116,954.0 | -12.20% |
| 2023-10 | $0.6049 | $0.5092 | $0.0957 | 5,766,860.0 | +8.26% |
| 2023-09 | $1.01 | $0.4925 | $0.5175 | 6,319,123.0 | -43.61% |
| 2023-08 | $1.10 | $0.89 | $0.21 | 12,146,466.0 | -9.68% |
| 2023-07 | $1.88 | $1.01 | $0.87 | 9,075,666.0 | -32.28% |
| 2023-06 | $2.10 | $1.37 | $0.7329 | 6,395,887.0 | -11.73% |
| 2023-05 | $3.31 | $1.62 | $1.69 | 7,515,878.5 | -44.92% |
| 2023-04 | $3.80 | $2.62 | $1.17 | 2,113,867.0 | -12.03% |
| 2023-03 | $4.94 | $3.44 | $1.50 | 3,924,973.0 | -15.56% |
| 2023-02 | $8.31 | $3.84 | $4.47 | 5,917,064.8 | -37.50% |
| 2023-01 | $9.81 | $2.45 | $7.36 | 25,611,559.7 | +187.33% |
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.72 | $1.81 | $2.91 | 36,964,360.8 | +1.25% |
| 2022-11 | $3.81 | $2.31 | $1.50 | 5,162,129.0 | -14.63% |
| 2022-10 | $3.88 | $2.81 | $1.06 | 4,058,034.1 | -15.57% |
| 2022-09 | $6.69 | $3.25 | $3.44 | 9,490,109.6 | -47.63% |
| 2022-08 | $13.38 | $6.13 | $7.24 | 25,659,398.4 | -39.29% |
| 2022-07 | $14.00 | $7.44 | $6.56 | 35,367,080.3 | +6.33% |
| 2022-06 | $29.94 | $9.58 | $20.36 | 44,243,516.6 | -35.25% |
| 2022-05 | $992.0 | $11.94 | $980.1 | 13,433,862.1 | -47.74% |
| 2022-04 | $46.80 | $27.98 | $18.82 | 2,193,257.3 | -36.62% |
| 2022-03 | $72.00 | $34.68 | $37.32 | 5,084,548.5 | +24.50% |
| 2022-02 | $51.60 | $30.00 | $21.60 | 1,944,457.5 | -23.91% |
| 2022-01 | $85.00 | $40.08 | $44.92 | 1,465,004.4 | -32.07% |
0.38%
1.82%
자본화:
|
볼륨(24시간):