-
5 DAY PERFORMANCE
+52.56% -
1 MONTH PERFORMANCE
+11.11% -
3 MONTH PERFORMANCE
-39.43% -
6 MONTH PERFORMANCE
-96.71% -
YEAR-TO-DATE PERFORMANCE
-98.45% -
1 YEAR PERFORMANCE
-98.70%
Tonix Pharmaceuticals Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.20 | $0.20 (1.48%) | $0.20 | $0.19 | 13.37 M | |
| 11/21/2024 | $0.17 | $0.20 (19.56%) | $0.21 | $0.17 | 74.69 M | $12.69 M |
| 11/20/2024 | $0.26 | $0.19 (-27.34%) | $0.28 | $0.18 | 662.68 M | $11.80 M |
| 11/19/2024 | $0.13 | $0.16 (22.33%) | $0.16 | $0.13 | 93.82 M | $10.11 M |
| 11/18/2024 | $0.13 | $0.13 (-0.6%) | $0.13 | $0.13 | 9.05 M | $8.26 M |
| 11/15/2024 | $0.14 | $0.13 (-6.49%) | $0.14 | $0.13 | 10.51 M | $8.14 M |
| 11/14/2024 | $0.14 | $0.14 (-0.43%) | $0.14 | $0.14 | 11.55 M | $8.70 M |
| 11/13/2024 | $0.15 | $0.14 (-7.04%) | $0.15 | $0.14 | 14.49 M | $8.77 M |
| 11/12/2024 | $0.14 | $0.15 (2.69%) | $0.15 | $0.14 | 16.47 M | $9.01 M |
| 11/11/2024 | $0.15 | $0.14 (-5.27%) | $0.15 | $0.14 | 7.60 M | $8.72 M |
| 11/08/2024 | $0.14 | $0.14 (-0.14%) | $0.14 | $0.13 | 6.89 M | $8.76 M |
| 11/07/2024 | $0.14 | $0.14 (0.86%) | $0.15 | $0.14 | 9.60 M | $8.77 M |
| 11/06/2024 | $0.14 | $0.14 (-1.34%) | $0.14 | $0.13 | 10.14 M | $8.70 M |
| 11/05/2024 | $0.14 | $0.14 (1.36%) | $0.14 | $0.14 | 11.75 M | $8.82 M |
| 11/04/2024 | $0.15 | $0.14 (-2.88%) | $0.15 | $0.14 | 14.61 M | $8.81 M |
| 11/01/2024 | $0.15 | $0.14 (-5.81%) | $0.15 | $0.14 | 12.50 M | $8.65 M |
| 10/31/2024 | $0.15 | $0.15 (-5.47%) | $0.16 | $0.14 | 14.58 M | $9.03 M |
| 10/30/2024 | $0.17 | $0.15 (-8.37%) | $0.18 | $0.15 | 14.57 M | $9.59 M |
| 10/29/2024 | $0.17 | $0.17 (-3.11%) | $0.18 | $0.16 | 11.84 M | $10.44 M |
| 10/28/2024 | $0.17 | $0.18 (5.6%) | $0.18 | $0.17 | 16.23 M | $11.12 M |
| 10/25/2024 | $0.16 | $0.17 (1.72%) | $0.17 | $0.16 | 10.52 M | $10.28 M |
| 10/24/2024 | $0.17 | $0.16 (-6.03%) | $0.17 | $0.16 | 12.15 M | $9.97 M |
| 10/23/2024 | $0.18 | $0.17 (-6.15%) | $0.18 | $0.16 | 15.16 M | $10.44 M |
| 10/22/2024 | $0.19 | $0.18 (-3.69%) | $0.19 | $0.18 | 20.14 M | $11.18 M |
| 10/21/2024 | $0.18 | $0.19 (3.15%) | $0.20 | $0.18 | 35.97 M | $11.80 M |
| 10/18/2024 | $0.19 | $0.18 (-3.69%) | $0.19 | $0.16 | 32.01 M | $11.18 M |
| 10/17/2024 | $0.17 | $0.18 (3.58%) | $0.20 | $0.16 | 92.10 M | $11.14 M |
| 10/16/2024 | $0.15 | $0.16 (7.87%) | $0.16 | $0.14 | 39.80 M | $9.88 M |
| 10/15/2024 | $0.15 | $0.14 (-6.13%) | $0.15 | $0.14 | 8.94 M | $8.76 M |
| 10/14/2024 | $0.15 | $0.15 (0.67%) | $0.15 | $0.15 | 8.49 M | $9.32 M |
| 10/11/2024 | $0.14 | $0.15 (3.94%) | $0.15 | $0.14 | 7.12 M | $9.17 M |
| 10/10/2024 | $0.14 | $0.14 (-2.5%) | $0.15 | $0.14 | 11.54 M | $8.72 M |
| 10/09/2024 | $0.14 | $0.15 (7.31%) | $0.15 | $0.13 | 15.88 M | $9.03 M |
| 10/08/2024 | $0.17 | $0.14 (-18.26%) | $0.18 | $0.14 | 47.06 M | $8.73 M |
| 10/07/2024 | $0.14 | $0.14 (3.67%) | $0.15 | $0.14 | 15.47 M | $8.94 M |
| 10/04/2024 | $0.13 | $0.14 (9.85%) | $0.15 | $0.12 | 21.22 M | $8.66 M |
| 10/03/2024 | $0.13 | $0.13 (-3.23%) | $0.13 | $0.12 | 19.78 M | $7.83 M |
| 10/02/2024 | $0.14 | $0.13 (-4.4%) | $0.14 | $0.13 | 10.03 M | $8.11 M |
| 10/01/2024 | $0.14 | $0.14 (-5.38%) | $0.14 | $0.13 | 19.04 M | $8.42 M |
| 09/30/2024 | $0.15 | $0.15 (2.13%) | $0.15 | $0.14 | 19.49 M | $9.23 M |
| 09/27/2024 | $0.18 | $0.15 (-16.62%) | $0.21 | $0.14 | 207.62 M | $9.07 M |
| 09/26/2024 | $0.14 | $0.14 (0.37%) | $0.14 | $0.13 | 5.91 M | $8.49 M |
| 09/25/2024 | $0.13 | $0.13 (-0.75%) | $0.13 | $0.13 | 9.30 M | $8.18 M |
| 09/24/2024 | $0.14 | $0.13 (-5.11%) | $0.14 | $0.13 | 9.81 M | $8.08 M |
| 09/23/2024 | $0.14 | $0.13 (-5.66%) | $0.14 | $0.13 | 17.37 M | $8.38 M |
| 09/20/2024 | $0.15 | $0.15 (-0.34%) | $0.15 | $0.14 | 10.25 M | $9.16 M |
| 09/19/2024 | $0.16 | $0.15 (-3.29%) | $0.17 | $0.15 | 28.05 M | $9.31 M |
| 09/18/2024 | $0.15 | $0.15 (-3.01%) | $0.15 | $0.14 | 9.08 M | $9.01 M |
| 09/17/2024 | $0.15 | $0.15 (-0.34%) | $0.15 | $0.14 | 11.95 M | $9.13 M |
| 09/16/2024 | $0.16 | $0.15 (-4.9%) | $0.16 | $0.15 | 12.63 M | $9.16 M |
| 09/13/2024 | $0.16 | $0.16 (-4.39%) | $0.16 | $0.15 | 14.46 M | $9.74 M |
| 09/12/2024 | $0.15 | $0.16 (3.84%) | $0.17 | $0.15 | 20.20 M | $9.92 M |
| 09/11/2024 | $0.15 | $0.15 (2.88%) | $0.16 | $0.14 | 16.90 M | $9.32 M |
| 09/10/2024 | $0.17 | $0.16 (-6.06%) | $0.17 | $0.15 | 25.30 M | $9.63 M |
| 09/09/2024 | $0.23 | $0.17 (-28.22%) | $0.23 | $0.16 | 229.47 M | $10.26 M |
| 09/06/2024 | $0.16 | $0.14 (-10.26%) | $0.16 | $0.13 | 17.16 M | $8.85 M |
| 09/05/2024 | $0.17 | $0.16 (-3.76%) | $0.17 | $0.15 | 9.52 M | $9.87 M |
| 09/04/2024 | $0.17 | $0.16 (-2.78%) | $0.17 | $0.16 | 14.60 M | $10.23 M |
| 09/03/2024 | $0.21 | $0.17 (-20.05%) | $0.21 | $0.16 | 28.21 M | $10.43 M |
| 08/30/2024 | $0.25 | $0.23 (-8.44%) | $0.26 | $0.22 | 18.24 M | $14.23 M |
| 08/29/2024 | $0.30 | $0.26 (-15.44%) | $0.31 | $0.23 | 24.47 M | $15.88 M |
| 08/28/2024 | $0.35 | $0.30 (-14.23%) | $0.35 | $0.29 | 40.17 M | $18.65 M |
| 08/27/2024 | $0.39 | $0.36 (-5.64%) | $0.39 | $0.36 | 40.10 M | $22.57 M |
| 08/26/2024 | $0.44 | $0.37 (-14.4%) | $0.46 | $0.37 | 132.61 M | $23.23 M |
| 08/23/2024 | $0.35 | $0.34 (-3.95%) | $0.37 | $0.34 | 39.40 M | $21.12 M |
| 08/22/2024 | $0.38 | $0.33 (-13.94%) | $0.38 | $0.33 | 30.04 M | $20.51 M |