finnscope

Finn Scope

Search companies, stocks, cryptocurrencies, and more...

MarketsStocksCryptoForexCommodities
TNXP

Tonix Pharmaceuticals Holding Corp.

TNXP | NASDAQ Capital Market

0.6116USD0.0416 %

BreakdownOpenHighLowCloseVolume
2024-12-20

0.5619

0.6999

0.5348

0.6116

293.22 M

2024-12-19

0.3600

0.7200

0.3200

0.5700

725.17 M

2024-12-18

0.4107

0.4381

0.3500

0.3648

317.96 M

2024-12-17

1.27

1.3

0.3200

0.3339

1.02 B

2024-12-16

0.2953

0.5650

0.2826

0.5300

1.2 B

2024-12-13

0.2447

0.2476

0.2217

0.2405

51.11 M

2024-12-12

0.2200

0.2622

0.2110

0.2289

109.75 M

2024-12-11

0.2000

0.2050

0.1906

0.2022

22.85 M

2024-12-10

0.1902

0.2069

0.1815

0.1966

36.86 M

2024-12-09

0.1930

0.2040

0.1850

0.1874

32.5 M

2024-12-06

0.1700

0.1849

0.1670

0.1835

21 M

2024-12-05

0.1778

0.1800

0.1625

0.1725

22.08 M

2024-12-04

0.1900

0.1900

0.1706

0.1740

22.88 M

2024-12-03

0.1880

0.1988

0.1838

0.1850

27.15 M

2024-12-02

0.1940

0.2049

0.1800

0.1868

31.24 M

2024-11-29

0.1906

0.2097

0.1884

0.1897

29 M

2024-11-27

0.1926

0.1990

0.1840

0.1883

21.52 M

2024-11-26

0.1883

0.2020

0.1846

0.1888

23.95 M

2024-11-25

0.1947

0.2111

0.1860

0.1920

46.85 M

2024-11-22

0.1953

0.2050

0.1880

0.1900

30 M

2024-11-21

0.1708

0.2120

0.1685

0.2042

76.52 M

2024-11-20

0.2615

0.2763

0.1822

0.1900

662.68 M

2024-11-19

0.1330

0.1649

0.1283

0.1627

93.82 M

2024-11-18

0.1338

0.1344

0.1264

0.1330

9.05 M

2024-11-15

0.1402

0.1402

0.1286

0.1311

10.51 M

2024-11-14

0.1406

0.1449

0.1350

0.1400

11.55 M

2024-11-13

0.1519

0.1549

0.1367

0.1412

14.49 M

2024-11-12

0.1412

0.1542

0.1400

0.1450

16.47 M

2024-11-11

0.1481

0.1481

0.1350

0.1403

7.6 M

2024-11-08

0.1412

0.1412

0.1349

0.1410

6.89 M

2024-11-07

0.1400

0.1500

0.1361

0.1412

9.6 M

2024-11-06

0.1419

0.1419

0.1330

0.1400

10.14 M

2024-11-05

0.1400

0.1441

0.1364

0.1419

11.75 M

2024-11-04

0.1460

0.1519

0.1380

0.1418

14.61 M

2024-11-01

0.1479

0.1545

0.1366

0.1393

12.5 M

2024-10-31

0.1537

0.1550

0.1360

0.1453

14.58 M

2024-10-30

0.1685

0.1775

0.1521

0.1544

14.57 M

2024-10-29

0.1734

0.1758

0.1624

0.1680

11.84 M

2024-10-28

0.1695

0.1802

0.1660

0.1790

16.23 M

2024-10-25

0.1627

0.1747

0.1622

0.1655

10.52 M

2024-10-24

0.1708

0.1719

0.1551

0.1605

12.15 M

2024-10-23

0.1790

0.1809

0.1620

0.1680

15.16 M

2024-10-22

0.1869

0.1938

0.1765

0.1800

20.14 M

2024-10-21

0.1841

0.2035

0.1775

0.1899

35.97 M

2024-10-18

0.1869

0.1870

0.1618

0.1800

32.01 M

2024-10-17

0.1732

0.2025

0.1630

0.1794

92.1 M

2024-10-16

0.1474

0.1645

0.1439

0.1590

39.8 M

2024-10-15

0.1502

0.1520

0.1385

0.1410

8.94 M

2024-10-14

0.1490

0.1523

0.1450

0.1500

8.49 M

2024-10-11

0.1420

0.1507

0.1400

0.1476

7.12 M

2024-10-10

0.1440

0.1525

0.1375

0.1404

11.54 M

2024-10-09

0.1354

0.1487

0.1310

0.1453

15.88 M

2024-10-08

0.1720

0.1794

0.1368

0.1406

47.06 M

2024-10-07

0.1388

0.1535

0.1370

0.1439

15.47 M

2024-10-04

0.1269

0.1458

0.1230

0.1394

21.22 M

2024-10-03

0.1302

0.1306

0.1180

0.1260

19.78 M

2024-10-02

0.1365

0.1366

0.1300

0.1305

10.03 M

2024-10-01

0.1432

0.1436

0.1309

0.1355

19.04 M

2024-09-30

0.1454

0.1530

0.1380

0.1485

19.49 M

2024-09-27

0.1751

0.2124

0.1434

0.1460

207.62 M

2024-09-26

0.1361

0.1367

0.1316

0.1366

5.91 M

2024-09-25

0.1326

0.1332

0.1300

0.1316

9.3 M

2024-09-24

0.1370

0.1377

0.1300

0.1300

9.81 M

2024-09-23

0.1430

0.1439

0.1340

0.1349

17.37 M

2024-09-20

0.1480

0.1512

0.1420

0.1475

10.25 M

2024-09-19

0.1550

0.1738

0.1487

0.1499

28.05 M

2024-09-18

0.1496

0.1520

0.1410

0.1451

9.08 M

2024-09-17

0.1475

0.1490

0.1370

0.1470

11.95 M

2024-09-16

0.1551

0.1551

0.1451

0.1475

12.63 M

2024-09-13

0.1640

0.1640

0.1530

0.1568

14.46 M

2024-09-12

0.1538

0.1675

0.1488

0.1597

20.2 M

2024-09-11

0.1459

0.1599

0.1400

0.1501

16.9 M

2024-09-10

0.1650

0.1650

0.1498

0.1550

25.3 M

2024-09-09

0.2300

0.2347

0.1605

0.1651

229.47 M

2024-09-06

0.1588

0.1600

0.1313

0.1425

17.16 M

2024-09-05

0.1650

0.1669

0.1540

0.1588

9.52 M

2024-09-04

0.1693

0.1735

0.1550

0.1646

14.6 M

2024-09-03

0.2100

0.2100

0.1620

0.1679

28.21 M

2024-08-30

0.2501

0.2558

0.2220

0.2290

18.24 M

2024-08-29

0.3024

0.3050

0.2347

0.2557

24.47 M

2024-08-28

0.3500

0.3515

0.2931

0.3002

40.17 M

2024-08-27

0.3850

0.3900

0.3600

0.3633

40.1 M

2024-08-26

0.4369

0.4600

0.3650

0.3740

132.61 M

2024-08-23

0.3540

0.3650

0.3369

0.3400

39.4 M

2024-08-22

0.3837

0.3840

0.3300

0.3302

30.04 M

2024-08-21

0.3400

0.3806

0.3259

0.3600

40.43 M

2024-08-20

0.4600

0.4850

0.3738

0.3800

41.58 M

2024-08-19

0.6046

0.8456

0.4201

0.4450

290.47 M

2024-08-16

0.4700

0.5475

0.4021

0.4474

78.59 M

2024-08-15

0.4948

0.4950

0.4400

0.4568

3.07 M

2024-08-14

0.5000

0.5100

0.4650

0.5044

4.9 M

2024-08-13

0.5200

0.5200

0.4801

0.4915

768.6 K

2024-08-12

0.4880

0.5190

0.4750

0.5120

852 K

2024-08-09

0.4656

0.4950

0.4620

0.4785

632 K

2024-08-08

0.4700

0.5100

0.4550

0.4800

848.8 K

2024-08-07

0.4750

0.4870

0.4511

0.4600

669.9 K

2024-08-06

0.4633

0.4928

0.4500

0.4576

772.54 K

2024-08-05

0.4650

0.4660

0.4213

0.4520

1.02 M

2024-08-02

0.5199

0.5230

0.4750

0.4796

1.22 M

2024-08-01

0.5222

0.5490

0.5039

0.5105

1.71 M

2024-07-31

0.5295

0.5350

0.4951

0.4961

2.16 M

2024-07-30

0.5700

0.5800

0.5540

0.5652

1.19 M

2024-07-29

0.5476

0.5769

0.5320

0.5660

2.02 M

2024-07-26

0.5512

0.5666

0.5400

0.5500

1.88 M

2024-07-25

0.5620

0.6000

0.4620

0.5795

11.28 M

2024-07-24

0.6001

0.6081

0.5220

0.5270

11.65 M

2024-07-23

0.5650

0.5700

0.5410

0.5678

1.13 M

2024-07-22

0.5830

0.5870

0.5409

0.5634

2.07 M

2024-07-19

0.5700

0.5850

0.5601

0.5602

1.45 M

2024-07-18

0.6000

0.6061

0.5622

0.5708

2.04 M

2024-07-17

0.6109

0.6109

0.5900

0.5960

1.89 M

2024-07-16

0.6100

0.6145

0.5900

0.6108

813.4 K

2024-07-15

0.6200

0.6200

0.5850

0.5968

1.15 M

2024-07-12

0.6100

0.6400

0.6013

0.6013

1.34 M

2024-07-11

0.6280

0.6400

0.6001

0.6110

1.43 M

2024-07-10

0.6100

0.6250

0.5999

0.6200

3.26 M

2024-07-09

0.5960

0.6288

0.5800

0.6022

4.32 M

2024-07-08

0.8300

0.8383

0.6990

0.7124

4.51 M

2024-07-05

0.8940

0.9500

0.7901

0.8001

3.2 M

2024-07-03

0.7400

0.8950

0.7014

0.8940

4.52 M

2024-07-02

0.7293

0.7500

0.6800

0.7370

2.57 M

2024-07-01

0.7055

0.7500

0.6719

0.7320

9.92 M

2024-06-28

0.7141

0.7200

0.6601

0.6974

1.56 M

2024-06-27

0.6200

0.7193

0.5950

0.6900

8.46 M

2024-06-26

1.25

1.25

1.12

1.13

2.12 M

2024-06-25

1.2

1.3

1.2

1.25

492.2 K

2024-06-24

1.31

1.31

1.17

1.19

936.1 K

2024-06-21

1.35

1.37

1.28

1.3

873.3 K

2024-06-20

1.28

1.37

1.15

1.35

2.93 M

2024-06-18

1.13

1.26

1.08

1.22

1.71 M

2024-06-17

1.15

1.19

1.12

1.12

1.28 M

2024-06-14

1.15

1.24

1.11

1.15

6.68 M

2024-06-13

1.14

1.15

1.08

1.09

2.11 M

2024-06-12

1.14

1.2

1.08

1.11

5.18 M

2024-06-11

2.04

2.19

2

2.13

702.7 K

2024-06-10

2.5

2.64

2.18

2.21

939.2 K

2024-06-07

3.33

3.63

3.22

3.33

269.98 K

2024-06-06

4.85

4.86

3.23

3.48

539.63 K

2024-06-05

4.9

4.91

4.69

4.84

101.87 K

2024-06-04

5.19

5.2

4.9

4.95

69.53 K

2024-06-03

5.49

5.49

5.06

5.18

61.73 K

2024-05-31

5.12

5.5

5.12

5.21

66.54 K

2024-05-30

5.44

5.58

5.31

5.44

73.45 K

2024-05-29

5.44

5.6

5.44

5.49

58.62 K

2024-05-28

5.74

5.74

5.41

5.44

45.38 K

2024-05-24

5.76

5.95

5.12

5.62

88.15 K

2024-05-23

6.24

6.24

5.38

5.58

104.96 K

2024-05-22

6.08

6.24

5.95

6.08

60.93 K

2024-05-21

6.4

6.58

5.82

5.89

101.56 K

2024-05-20

6.42

6.59

5.95

6.08

73.43 K

2024-05-17

6.25

6.72

6.24

6.31

226.27 K

2024-05-16

5.92

6.02

5.79

5.81

45.99 K

2024-05-15

5.89

5.94

5.77

5.84

31.31 K

2024-05-14

5.53

6.08

5.47

5.76

128.71 K

2024-05-13

5.57

5.65

5.46

5.48

47.86 K

2024-05-10

5.82

5.88

5.46

5.49

37.05 K

2024-05-09

5.76

5.88

5.7

5.82

29.01 K

2024-05-08

6.34

6.37

5.2

5.68

46.8 K

2024-05-07

6.08

6.37

5.77

6.21

61.3 K

2024-05-06

5.92

6.4

5.92

6.21

120.04 K

2024-05-03

5.81

5.98

5.69

5.87

71.36 K

2024-05-02

5.67

5.86

5.45

5.48

51.16 K

2024-05-01

5.71

5.73

5.44

5.66

37.42 K

2024-04-30

5.76

5.76

5.5

5.74

46.06 K

2024-04-29

5.59

5.82

5.28

5.74

75.19 K

2024-04-26

5.12

5.45

5.11

5.39

58.13 K

2024-04-25

5.12

5.12

4.94

5.12

31.69 K

2024-04-24

5.12

5.12

4.97

5.12

30.94 K

2024-04-23

4.95

5.22

4.87

5.02

49.65 K

2024-04-22

5.12

5.2

4.8

4.97

42.84 K

2024-04-19

4.81

5.22

4.77

5.12

34.41 K

2024-04-18

5.12

5.24

4.8

5.02

45.68 K

2024-04-17

4.96

5.12

4.64

5.1

63.36 K

2024-04-16

4.8

4.8

3.85

4.8

168.48 K

2024-04-15

5.41

5.41

4.55

4.67

155.07 K

2024-04-12

5.41

5.51

5.12

5.2

79.4 K

2024-04-11

5.6

5.66

5.12

5.44

128.64 K

2024-04-10

5.84

5.84

5.44

5.59

106.94 K

2024-04-09

5.87

6.04

5.6

5.95

80.85 K

2024-04-08

5.84

6.04

5.44

5.94

110.79 K

2024-04-05

5.95

5.96

5.48

5.55

178.68 K

2024-04-04

6.46

6.46

5.98

5.98

81.18 K

2024-04-03

6.17

6.43

5.92

6.35

128.14 K

2024-04-02

6.08

6.12

5.8

6.1

131.91 K

2024-04-01

6.46

6.46

5.35

6.08

280.77 K

2024-03-28

10.4

11.01

5.34

5.95

685.13 K

2024-03-27

11.18

11.46

10.24

10.46

48.93 K

2024-03-26

10.47

11.45

10.32

10.72

56.35 K

2024-03-25

11.07

11.08

10.24

10.5

130.18 K

2024-03-22

11.36

11.42

10.6

11.07

26.52 K

2024-03-21

11.52

11.7

10.89

11.02

50.26 K

2024-03-20

11.52

11.84

10.56

11.46

54.23 K

2024-03-19

11.18

11.93

10.89

11.11

60.38 K

2024-03-18

10.88

11.13

10.24

10.67

25.51 K

2024-03-15

11.17

11.17

10.24

10.27

51.24 K

2024-03-14

11.27

11.27

10.63

10.63

14.76 K

2024-03-13

11.2

11.2

10.56

10.63

32.58 K

2024-03-12

11.52

11.62

10.56

10.56

50.9 K

2024-03-11

11.98

12.16

11.2

11.59

83.13 K

2024-03-08

12.1

12.1

11.52

11.98

21.79 K

2024-03-07

11.92

11.96

11.27

11.94

41.86 K

2024-03-06

11.92

11.92

11.36

11.74

20.77 K

2024-03-05

11.68

12.15

11.52

11.62

33.13 K

2024-03-04

12

12.22

11.23

12.13

40.34 K

2024-03-01

12.18

12.26

11.16

11.83

51.92 K

2024-02-29

12.42

12.44

11.84

12.1

51.82 K

2024-02-28

12.16

12.45

11.68

11.97

42.27 K

2024-02-27

11.52

12

11.46

11.78

73.52 K

2024-02-26

10.75

11.52

10.56

11.02

38.08 K

2024-02-23

10.12

10.56

9.92

10.3

28.74 K

2024-02-22

11.52

11.52

9.92

10.12

38.73 K

2024-02-21

12.16

12.32

11.1

11.2

24.81 K

2024-02-20

12.48

12.48

11.71

11.97

29.23 K

2024-02-16

12.46

12.48

11.84

12.21

25.86 K

2024-02-15

12.2

12.48

12.02

12.35

40.49 K

2024-02-14

11.93

12.35

10.9

12.35

36.17 K

2024-02-13

12.05

12.16

10.75

11.3

42.35 K

2024-02-12

11.04

12.33

10.68

11.84

100.74 K

2024-02-09

10.72

10.72

10.24

10.56

12.27 K

2024-02-08

10.56

10.72

10.37

10.56

15.58 K

2024-02-07

10.59

10.79

10.15

10.56

16.97 K

2024-02-06

10

10.83

10

10.56

24.33 K

2024-02-05

10.72

10.72

9.76

10.31

26.51 K

2024-02-02

11.36

11.36

10.27

10.56

27.82 K

2024-02-01

10.52

11.16

10.24

11.01

53.25 K

2024-01-31

10.28

10.4

10.05

10.24

20.29 K

2024-01-30

10.24

10.4

9.91

10.08

21.79 K

2024-01-29

10.41

10.41

9.76

10.21

40.17 K

2024-01-26

9.89

9.89

9.44

9.73

18.42 K

2024-01-25

9.49

9.9

8.9

9.89

35.92 K

2024-01-24

9.3

9.44

8.83

9.02

26.77 K

2024-01-23

9.6

9.76

9.12

9.34

18.3 K

2024-01-22

9.19

9.6

8.8

9.53

26.04 K

2024-01-19

8.54

9.07

8.32

9.06

30.96 K

2024-01-18

9.61

9.61

8.51

8.64

35.83 K

2024-01-17

9.91

9.92

8.96

9.12

27.51 K

2024-01-16

9.91

9.98

9.48

9.9

40.52 K

2024-01-12

9.02

9.54

8.8

9.48

54.95 K

2024-01-11

10.22

10.22

8.96

9.02

64.27 K

2024-01-10

9.98

10.24

9.54

9.83

86.52 K

2024-01-09

11.36

11.52

10.06

10.2

156.92 K

2024-01-08

11.87

12.16

10.56

11.36

77.13 K

2024-01-05

12.32

12.32

11.85

11.88

36.12 K

2024-01-04

12.54

12.61

11.84

12.13

57.73 K

2024-01-03

13.28

13.76

12.19

12.55

78.8 K

2024-01-02

13.27

14.08

12.38

13.37

112.13 K

2023-12-29

13.18

13.19

12.48

12.9

50.97 K

2023-12-28

12.86

13.44

12.74

13.15

61.69 K

2023-12-27

13.26

13.44

12.52

13.28

56.32 K

2023-12-26

12.8

13.4

12.48

13.12

56.08 K

2023-12-22

12.13

13.07

11.53

12.75

124.38 K

finnscope

Finn Scope