Free Trial

Tonix Pharmaceuticals (TNXP) Stock Chart & Stock Price History

→ This TSLA short trade is on a nine win hot streak (From WealthPress) (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
-3.13%
1 Month
Performance
-5.29%
3 Month
Performance
-55.05%
6 Month
Performance
-66.99%
Year-To-Date
Performance
-57.82%
1 Year
Performance
-89.82%
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 MarketBeat
RE: Your account status
Your $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.
Claim My Discount

TNXP Stock Chart for Wednesday, May, 29, 2024

TNXP Chart by TradingView

Tonix Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.18$0.17
-3.13%		$0.18$0.171.36 million shs$16.24 million
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/02/2024$0.19$0.19
+0.37%		$0.19$0.184.06 million shs$5.10 million
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

Related Companies:
This page (NASDAQ:TNXP) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends