Free Trial

Tonix Pharmaceuticals (TNXP) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free TNXP Stock Alerts
$0.17
-0.01 (-5.56%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Tonix Pharmaceuticals Stock Price Performance

5 Day
Performance
-2.12%
1 Month
Performance
+1.36%
3 Month
Performance
-54.36%
6 Month
Performance
-65.04%
Year-To-Date
Performance
-57.62%
1 Year
Performance
-89.77%
Receive TNXP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tonix Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

TNXP Stock Chart for Tuesday, May, 28, 2024

TNXP Chart by TradingView

Tonix Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.18$0.18$0.19$0.162.82 million shs$16.77 million
05/24/2024$0.17$0.18
+0.57%		$0.19$0.162.67 million shs$16.77 million
05/23/2024$0.19$0.17
-8.16%		$0.20$0.173.30 million shs$16.67 million
05/22/2024$0.18$0.19
+3.26%		$0.20$0.191.89 million shs$18.15 million
05/21/2024$0.19$0.18
-3.16%		$0.21$0.183.23 million shs$17.58 million
05/20/2024$0.20$0.19
-3.65%		$0.21$0.192.32 million shs$18.15 million
05/17/2024$0.18$0.20
+8.59%		$0.21$0.207.14 million shs$18.84 million
05/16/2024$0.18$0.18
-0.55%		$0.19$0.181.41 million shs$15.34 million
05/15/2024$0.18$0.18
+1.44%		$0.19$0.18981,217 shs$15.43 million
05/14/2024$0.17$0.18
+5.20%		$0.19$0.174.09 million shs$15.21 million
05/13/2024$0.17$0.17
-0.35%		$0.18$0.171.50 million shs$14.46 million
05/10/2024$0.18$0.17
-5.66%		$0.18$0.171.17 million shs$14.51 million
05/09/2024$0.18$0.18
+2.54%		$0.18$0.18910,990 shs$15.38 million
05/08/2024$0.19$0.18
-8.51%		$0.20$0.161.49 million shs$15.00 million
05/07/2024$0.19$0.19$0.20$0.181.96 million shs$16.39 million
05/06/2024$0.18$0.19
+5.72%		$0.20$0.193.83 million shs$16.39 million
05/03/2024$0.17$0.18
+7.25%		$0.19$0.182.25 million shs$15.50 million
05/02/2024$0.18$0.17
-3.33%		$0.18$0.171.61 million shs$14.46 million
05/01/2024$0.18$0.18
-1.34%		$0.18$0.171.17 million shs$14.96 million
04/30/2024$0.18$0.18
-0.06%		$0.18$0.171.46 million shs$15.16 million
04/29/2024$0.17$0.18
+6.53%		$0.18$0.172.31 million shs$15.17 million
04/26/2024$0.16$0.17
+5.31%		$0.17$0.161.85 million shs$14.24 million
04/25/2024$0.16$0.16$0.16$0.15994,020 shs$13.52 million
04/24/2024$0.16$0.16
+2.04%		$0.16$0.16956,485 shs$13.52 million
04/23/2024$0.16$0.16
+0.90%		$0.16$0.151.58 million shs$13.25 million
04/22/2024$0.16$0.16
-2.88%		$0.16$0.151.37 million shs$13.13 million
04/19/2024$0.16$0.16
+1.91%		$0.16$0.151.08 million shs$13.52 million
04/18/2024$0.16$0.16
-1.51%		$0.16$0.151.44 million shs$13.27 million
04/17/2024$0.15$0.16
+6.34%		$0.16$0.152.02 million shs$13.47 million
04/16/2024$0.15$0.15
+2.74%		$0.15$0.125.31 million shs$12.67 million
04/15/2024$0.16$0.15
-10.22%		$0.17$0.144.96 million shs$12.33 million
04/12/2024$0.17$0.16
-4.41%		$0.17$0.162.50 million shs$13.73 million
04/11/2024$0.17$0.17
-2.75%		$0.18$0.164.11 million shs$14.36 million
04/10/2024$0.19$0.17
-6.02%		$0.18$0.173.37 million shs$14.77 million
04/09/2024$0.19$0.19
+0.27%		$0.19$0.182.57 million shs$15.72 million
04/08/2024$0.17$0.19
+6.98%		$0.19$0.173.52 million shs$15.67 million
04/05/2024$0.19$0.17
-7.22%		$0.19$0.175.43 million shs$4.64 million
04/04/2024$0.20$0.19
-5.84%		$0.20$0.192.59 million shs$5.00 million
04/03/2024$0.19$0.20
+4.14%		$0.20$0.194.06 million shs$5.31 million
04/02/2024$0.19$0.19
+0.37%		$0.19$0.184.06 million shs$5.10 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/01/2024$0.19$0.19
+2.10%		$0.20$0.178.96 million shs$5.08 million
03/29/2024$0.19$0.19$0.34$0.1721.92 million shs$4.98 million
03/28/2024$0.33$0.19
-43.10%		$0.34$0.1721.83 million shs$4.98 million
03/27/2024$0.34$0.33
-2.42%		$0.36$0.321.56 million shs$8.75 million
03/26/2024$0.33$0.34
+2.13%		$0.36$0.321.78 million shs$8.97 million
03/25/2024$0.35$0.33
-5.20%		$0.35$0.324.15 million shs$8.78 million
03/22/2024$0.34$0.35
+0.44%		$0.36$0.33844,901 shs$9.26 million
03/21/2024$0.36$0.34
-3.80%		$0.37$0.341.51 million shs$9.22 million
03/20/2024$0.35$0.36
+3.11%		$0.37$0.331.70 million shs$9.58 million
03/19/2024$0.33$0.35
+4.14%		$0.37$0.341.93 million shs$9.29 million
03/18/2024$0.32$0.33
+3.89%		$0.35$0.32772,997 shs$8.92 million
03/15/2024$0.33$0.32
-3.40%		$0.35$0.321.52 million shs$8.59 million
03/14/2024$0.33$0.33$0.35$0.33449,700 shs$8.89 million
03/13/2024$0.33$0.33
+0.70%		$0.35$0.331.04 million shs$8.89 million
03/12/2024$0.36$0.33
-8.86%		$0.36$0.331.60 million shs$8.83 million
03/11/2024$0.37$0.36
-3.31%		$0.38$0.352.64 million shs$9.69 million
03/08/2024$0.37$0.37
+0.35%		$0.38$0.36682,947 shs$10.02 million
03/07/2024$0.37$0.37
+1.74%		$0.37$0.351.33 million shs$9.99 million
03/06/2024$0.36$0.37
+1.05%		$0.37$0.36659,738 shs$9.82 million
03/05/2024$0.38$0.36
-4.25%		$0.38$0.361.06 million shs$9.71 million
03/04/2024$0.37$0.38
+2.57%		$0.38$0.351.28 million shs$10.15 million
03/01/2024$0.38$0.37
-2.27%		$0.38$0.351.64 million shs$9.89 million
02/29/2024$0.37$0.38
+1.07%		$0.39$0.371.65 million shs$10.12 million
02/28/2024$0.37$0.37
+1.68%		$0.39$0.371.34 million shs$10.01 million
02/27/2024$0.34$0.37
+6.88%		$0.38$0.362.35 million shs$9.85 million

Related Companies:
This page (NASDAQ:TNXP) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace