0.1419
price up icon0.07%   0.000100
after-market After Hours: .14 -0.0019 -1.34%
loading

Tonix Pharmaceuticals Holding Corp Stock (TNXP) Price History

The historical daily chart and data for Tonix Pharmaceuticals Holding Corp stock (TNXP), show that the latest closing stock price as of November 05, 2024, is $0.1419.
  • Tonix Pharmaceuticals Holding Corp all-time high stock price is $31,760.00, occurred on February 11, 2014.
  • The lowest Tonix Pharmaceuticals Holding Corp stock price recorded was $0.1006 on June 07, 2024. Since then, Tonix Pharmaceuticals Holding Corp's stock price has risen over 41.05% to $0.1419 now.
  • The 52-week high stock price for TNXP is $22.14, representing a 15,501% increase from the current share price, occurred on December 19, 2023.
  • The 52-week low stock price for TNXP is $0.118, indicating a -16.84% decrease from the current share price, occurred on October 03, 2024.
  • The closing price of Tonix Pharmaceuticals Holding Corp (TNXP) stock in the beginning of 2023 was $79.34. The stock closed the year at $2.4363, a loss of over -96.93% for the year.
The table below shows more information about TNXP historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $0.1441 $0.1364 $0.0077 11,490,461.0 +0.07%
Nov 04, 2024 $0.1519 $0.138 $0.0139 14,456,357.0 +1.79%
Nov 01, 2024 $0.1545 $0.1366 $0.0179 11,521,162.0 -4.13%
Oct 31, 2024 $0.155 $0.136 $0.019 14,383,549.0 -5.89%
Oct 30, 2024 $0.1775 $0.1521 $0.0254 14,278,112.0 -8.10%
Oct 29, 2024 $0.1758 $0.1624 $0.0134 11,743,332.0 -6.15%
Oct 28, 2024 $0.1802 $0.166 $0.0142 15,540,400.0 +8.16%
Oct 25, 2024 $0.1747 $0.1622 $0.0125 10,317,786.0 +3.12%
Oct 24, 2024 $0.1719 $0.1551 $0.0168 11,998,434.0 -4.46%
Oct 23, 2024 $0.1809 $0.162 $0.0189 14,817,807.0 -6.67%
Oct 22, 2024 $0.1938 $0.1765 $0.0173 19,767,252.0 -5.21%
Oct 21, 2024 $0.2035 $0.1775 $0.026 35,571,048.0 +5.50%
Oct 18, 2024 $0.187 $0.1618 $0.0252 31,650,026.0 +0.33%
Oct 17, 2024 $0.2025 $0.163 $0.0395 90,620,738.0 +12.83%
Oct 16, 2024 $0.1645 $0.1439 $0.0206 39,342,105.0 +12.77%
Oct 15, 2024 $0.152 $0.1385 $0.0135 8,672,589.0 -6.00%
Oct 14, 2024 $0.1523 $0.145 $0.0073 8,321,847.0 +1.63%
Oct 11, 2024 $0.1507 $0.14 $0.0107 6,800,526.0 +5.13%
Oct 10, 2024 $0.1525 $0.1375 $0.015 11,364,166.0 -3.37%
Oct 09, 2024 $0.1487 $0.131 $0.0177 15,633,521.0 +3.34%
Oct 08, 2024 $0.1794 $0.1368 $0.0426 46,737,089.0 -2.29%

Tonix Pharmaceuticals Holding Corp Stock (TNXP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Tonix Pharmaceuticals Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TNXP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tonix Pharmaceuticals Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Tonix Pharmaceuticals Holding Corp Stock (TNXP) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $0.1545 $0.1364 $0.0181 48,958,441.0 -2.34%
Oct, 2024 $0.2035 $0.118 $0.0855 491,590,517.0 -2.15%
Sep, 2024 $0.2347 $0.13 $0.1047 702,687,732.0 -35.15%
Aug, 2024 $0.8456 $0.222 $0.6236 775,882,123.0 -53.84%
Jul, 2024 $0.95 $0.462 $0.488 73,395,571.0 -28.86%
Jun, 2024 $5.49 $0.595 $4.90 34,871,898.4 -86.62%
May, 2024 $6.72 $5.12 $1.60 1,566,904.2 -9.20%
Apr, 2024 $6.46 $3.85 $2.62 2,069,747.4 -3.55%
Mar, 2024 $12.26 $5.34 $6.91 1,554,428.5 -50.82%
Feb, 2024 $12.48 $9.76 $2.72 738,607.5 +18.19%
Jan, 2024 $14.08 $8.32 $5.76 1,051,108.8 -20.60%

Tonix Pharmaceuticals Holding Corp Stock (TNXP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $22.14 $11.53 $10.61 1,731,749.8 -22.20%
Nov, 2023 $17.60 $13.76 $3.84 222,404.8 -12.20%
Oct, 2023 $19.36 $16.29 $3.06 180,214.4 +8.26%
Sep, 2023 $32.32 $15.76 $16.56 197,472.6 -43.61%
Aug, 2023 $35.20 $28.48 $6.72 379,577.1 -9.68%
Jul, 2023 $60.16 $32.32 $27.84 283,614.6 -32.28%
Jun, 2023 $67.20 $43.74 $23.45 199,871.5 -11.73%
May, 2023 $106.0 $51.84 $54.16 234,871.2 -44.92%
Apr, 2023 $121.6 $84.00 $37.57 66,058.3 -12.03%
Mar, 2023 $158.0 $110.0 $47.98 122,655.4 -15.56%
Feb, 2023 $266.0 $123.0 $143.0 184,908.3 -37.50%
Jan, 2023 $314.0 $78.40 $235.6 800,361.2 +187.33%

Tonix Pharmaceuticals Holding Corp Stock (TNXP) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $151.0 $57.80 $93.20 1,155,136.3 +1.25%
Nov, 2022 $122.0 $74.00 $48.00 161,316.5 -14.63%
Oct, 2022 $124.0 $89.98 $34.02 126,813.6 -15.57%
Sep, 2022 $214.0 $104.0 $110.0 296,565.9 -47.63%
Aug, 2022 $428.0 $196.2 $231.8 801,856.2 -39.29%
Jul, 2022 $448.0 $238.0 $210.0 1,105,221.3 +6.33%
Jun, 2022 $958.0 $306.6 $651.4 1,382,609.9 -35.25%
May, 2022 $31,744.0 $382.0 $31,362.0 419,808.2 -47.74%
Apr, 2022 $1,497.6 $895.4 $602.2 68,539.3 -36.62%
Mar, 2022 $2,304.0 $1,109.8 $1,194.2 158,892.1 +24.50%
Feb, 2022 $1,651.2 $960.0 $691.2 60,764.3 -23.91%
Jan, 2022 $2,720.0 $1,282.6 $1,437.4 45,781.4 -32.07%
$77.28
price up icon 2.02%
$20.39
price up icon 2.15%
$382.77
price up icon 1.58%
$53.29
price down icon 0.47%
$208.03
price up icon 0.38%
$110.97
price up icon 1.84%
Cap:     |  Volume (24h):