-
5 DAY PERFORMANCE
-5.72% -
1 MONTH PERFORMANCE
-11.84% -
3 MONTH PERFORMANCE
-82.50% -
6 MONTH PERFORMANCE
-97.48% -
YEAR-TO-DATE PERFORMANCE
-98.91% -
1 YEAR PERFORMANCE
-99.26%
Tonix Pharmaceuticals Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.13 | $0.14 (9.85%) | $0.15 | $0.12 | 21.22 M | $569,467 |
| 10/03/2024 | $0.13 | $0.13 (-3.23%) | $0.13 | $0.12 | 19.78 M | $514,727 |
| 10/02/2024 | $0.14 | $0.13 (-4.4%) | $0.14 | $0.13 | 10.03 M | $533,110 |
| 10/01/2024 | $0.14 | $0.14 (-5.38%) | $0.14 | $0.13 | 19.04 M | $553,535 |
| 09/30/2024 | $0.15 | $0.15 (2.13%) | $0.15 | $0.14 | 19.49 M | $606,642 |
| 09/27/2024 | $0.18 | $0.15 (-16.62%) | $0.21 | $0.14 | 207.62 M | $596,429 |
| 09/26/2024 | $0.14 | $0.14 (0.37%) | $0.14 | $0.13 | 5.91 M | $558,029 |
| 09/25/2024 | $0.13 | $0.13 (-0.75%) | $0.13 | $0.13 | 9.30 M | $537,603 |
| 09/24/2024 | $0.14 | $0.13 (-5.11%) | $0.14 | $0.13 | 9.81 M | $531,067 |
| 09/23/2024 | $0.14 | $0.13 (-5.66%) | $0.14 | $0.13 | 17.37 M | $551,084 |
| 09/20/2024 | $0.15 | $0.15 (-0.34%) | $0.15 | $0.14 | 10.25 M | $602,557 |
| 09/19/2024 | $0.16 | $0.15 (-3.29%) | $0.17 | $0.15 | 28.05 M | $612,361 |
| 09/18/2024 | $0.15 | $0.15 (-3.01%) | $0.15 | $0.14 | 9.08 M | $592,753 |
| 09/17/2024 | $0.15 | $0.15 (-0.34%) | $0.15 | $0.14 | 11.95 M | $600,514 |
| 09/16/2024 | $0.16 | $0.15 (-4.9%) | $0.16 | $0.15 | 12.63 M | $602,557 |
| 09/13/2024 | $0.16 | $0.16 (-4.39%) | $0.16 | $0.15 | 14.46 M | $640,549 |
| 09/12/2024 | $0.15 | $0.16 (3.84%) | $0.17 | $0.15 | 20.20 M | $652,396 |
| 09/11/2024 | $0.15 | $0.15 (2.88%) | $0.16 | $0.14 | 16.90 M | $613,178 |
| 09/10/2024 | $0.17 | $0.16 (-6.06%) | $0.17 | $0.15 | 25.30 M | $633,195 |
| 09/09/2024 | $0.23 | $0.17 (-28.22%) | $0.23 | $0.16 | 229.47 M | $674,455 |
| 09/06/2024 | $0.16 | $0.14 (-10.26%) | $0.16 | $0.13 | 17.16 M | $582,131 |
| 09/05/2024 | $0.17 | $0.16 (-3.76%) | $0.17 | $0.15 | 9.52 M | $648,719 |
| 09/04/2024 | $0.17 | $0.16 (-2.78%) | $0.17 | $0.16 | 14.60 M | $672,413 |
| 09/03/2024 | $0.21 | $0.17 (-20.05%) | $0.21 | $0.16 | 28.21 M | $685,894 |
| 08/30/2024 | $0.25 | $0.23 (-8.44%) | $0.26 | $0.22 | 18.24 M | $935,495 |
| 08/29/2024 | $0.30 | $0.26 (-15.44%) | $0.31 | $0.23 | 24.47 M | $1.04 M |
| 08/28/2024 | $0.35 | $0.30 (-14.23%) | $0.35 | $0.29 | 40.17 M | $1.23 M |
| 08/27/2024 | $0.39 | $0.36 (-5.64%) | $0.39 | $0.36 | 40.10 M | $1.48 M |
| 08/26/2024 | $0.44 | $0.37 (-14.4%) | $0.46 | $0.37 | 132.61 M | $1.53 M |
| 08/23/2024 | $0.35 | $0.34 (-3.95%) | $0.37 | $0.34 | 39.40 M | $1.39 M |
| 08/22/2024 | $0.38 | $0.33 (-13.94%) | $0.38 | $0.33 | 30.04 M | $1.35 M |
| 08/21/2024 | $0.34 | $0.36 (5.88%) | $0.38 | $0.33 | 40.43 M | $1.47 M |
| 08/20/2024 | $0.46 | $0.38 (-17.39%) | $0.49 | $0.37 | 41.58 M | $1.55 M |
| 08/19/2024 | $0.60 | $0.45 (-26.4%) | $0.85 | $0.42 | 290.47 M | $1.82 M |
| 08/16/2024 | $0.47 | $0.45 (-4.81%) | $0.55 | $0.40 | 78.59 M | $1.83 M |
| 08/15/2024 | $0.49 | $0.46 (-7.68%) | $0.50 | $0.44 | 3.07 M | $1.87 M |
| 08/14/2024 | $0.50 | $0.50 (0.88%) | $0.51 | $0.47 | 4.90 M | $2.06 M |
| 08/13/2024 | $0.52 | $0.49 (-5.48%) | $0.52 | $0.48 | 768,600 | $2.01 M |
| 08/12/2024 | $0.49 | $0.51 (4.92%) | $0.52 | $0.48 | 852,000 | $2.09 M |
| 08/09/2024 | $0.47 | $0.48 (2.77%) | $0.50 | $0.46 | 632,000 | $1.95 M |
| 08/08/2024 | $0.47 | $0.48 (2.13%) | $0.51 | $0.46 | 848,800 | $1.96 M |
| 08/07/2024 | $0.48 | $0.46 (-3.16%) | $0.49 | $0.45 | 669,900 | $1.88 M |
| 08/06/2024 | $0.46 | $0.46 (-1.23%) | $0.49 | $0.45 | 772,545 | $1.87 M |
| 08/05/2024 | $0.47 | $0.45 (-2.8%) | $0.47 | $0.42 | 1.02 M | $1.85 M |
| 08/02/2024 | $0.52 | $0.48 (-7.75%) | $0.52 | $0.48 | 1.22 M | $1.96 M |
| 08/01/2024 | $0.52 | $0.51 (-2.24%) | $0.55 | $0.50 | 1.71 M | $2.09 M |
| 07/31/2024 | $0.53 | $0.50 (-6.31%) | $0.54 | $0.50 | 2.16 M | $2.03 M |
| 07/30/2024 | $0.57 | $0.57 (-0.84%) | $0.58 | $0.55 | 1.19 M | $2.31 M |
| 07/29/2024 | $0.55 | $0.57 (3.36%) | $0.58 | $0.53 | 2.02 M | $2.31 M |
| 07/26/2024 | $0.55 | $0.55 (-0.22%) | $0.57 | $0.54 | 1.88 M | $2.25 M |
| 07/25/2024 | $0.56 | $0.58 (3.11%) | $0.60 | $0.46 | 11.28 M | $2.37 M |
| 07/24/2024 | $0.60 | $0.53 (-12.18%) | $0.61 | $0.52 | 11.65 M | $2.15 M |
| 07/23/2024 | $0.57 | $0.57 (0.5%) | $0.57 | $0.54 | 1.13 M | $2.32 M |
| 07/22/2024 | $0.58 | $0.56 (-3.36%) | $0.59 | $0.54 | 2.07 M | $2.30 M |
| 07/19/2024 | $0.57 | $0.56 (-1.72%) | $0.59 | $0.56 | 1.45 M | $2.29 M |
| 07/18/2024 | $0.60 | $0.57 (-4.87%) | $0.61 | $0.56 | 2.04 M | $2.33 M |
| 07/17/2024 | $0.61 | $0.60 (-2.44%) | $0.61 | $0.59 | 1.89 M | $2.43 M |
| 07/16/2024 | $0.61 | $0.61 (0.13%) | $0.61 | $0.59 | 813,400 | $2.50 M |
| 07/15/2024 | $0.62 | $0.60 (-3.74%) | $0.62 | $0.59 | 1.15 M | $2.44 M |
| 07/12/2024 | $0.61 | $0.60 (-1.43%) | $0.64 | $0.60 | 1.34 M | $2.46 M |
| 07/11/2024 | $0.63 | $0.61 (-2.71%) | $0.64 | $0.60 | 1.43 M | $2.50 M |
| 07/10/2024 | $0.61 | $0.62 (1.64%) | $0.63 | $0.60 | 3.26 M | $2.53 M |
| 07/09/2024 | $0.60 | $0.60 (1.04%) | $0.63 | $0.58 | 4.32 M | $2.46 M |
| 07/08/2024 | $0.83 | $0.71 (-14.17%) | $0.84 | $0.70 | 4.51 M | $2.91 M |
| 07/05/2024 | $0.89 | $0.80 (-10.5%) | $0.95 | $0.79 | 3.20 M | $3.27 M |