Tonix Pharmaceuticals Holding Corp. Common Stockのデータ

Tonix Pharmaceuticals Holding Corp. Common Stockの基本情報

名前 Tonix Pharmaceuticals Holding Corp. Common Stock
ティッカー TNXP
国 United States
上場年 nan
セクター Health Care

Tonix Pharmaceuticals Holding Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.94 1.74 1.87 1.77 35503400.0 1.77
2021-02-12 1.99 1.7 1.84 1.82 45469300.0 1.82
2021-02-11 2.12 1.7 1.78 2.0 127962700.0 2.0
2021-02-10 1.7 1.42 1.68 1.63 70306100.0 1.63
2021-02-09 1.79 1.58 1.73 1.61 134133600.0 1.61
2021-02-08 1.66 1.33 1.66 1.55 153966700.0 1.55
2021-02-05 1.36 1.16 1.33 1.27 37388300.0 1.27
2021-02-04 1.55 1.21 1.41 1.33 129146500.0 1.33
2021-02-03 1.27 1.0 1.02 1.2 92864400.0 1.2
2021-02-02 1.06 0.95 0.99 1.05 39581100.0 1.05
2021-02-01 1.0 0.93 0.98 0.97 20208200.0 0.97
2021-01-29 1.07 0.97 1.0 0.98 32195200.0 0.98
2021-01-28 1.01 0.91 0.96 0.98 41234900.0 0.98
2021-01-27 1.04 0.89 0.92 0.95 45631700.0 0.95
2021-01-26 1.05 0.99 1.04 0.99 24660900.0 0.99
2021-01-25 1.12 0.97 1.05 1.02 38747100.0 1.02
2021-01-22 1.07 0.97 0.97 1.03 36312200.0 1.03
2021-01-21 1.02 0.93 0.96 0.98 39197800.0 0.98
2021-01-20 0.96 0.88 0.93 0.93 24308300.0 0.93
2021-01-19 0.95 0.85 0.91 0.91 32127800.0 0.91
2021-01-15 0.95 0.88 0.92 0.91 30253400.0 0.91
2021-01-14 1.07 0.91 1.03 0.96 49120800.0 0.96
2021-01-13 1.15 0.94 1.05 1.0 97202900.0 1.0
2021-01-12 0.99 0.83 0.85 0.93 112873600.0 0.93
2021-01-11 1.15 0.77 0.92 0.82 157171000.0 0.82
2021-01-08 0.84 0.8 0.81 0.84 22305500.0 0.84
2021-01-07 0.82 0.76 0.79 0.79 16944800.0 0.79
2021-01-06 0.82 0.74 0.82 0.76 23788600.0 0.76
2021-01-05 0.85 0.76 0.77 0.82 50755700.0 0.82
2021-01-04 0.72 0.65 0.67 0.72 28890300.0 0.72
2020-12-31 0.7 0.65 0.7 0.68 9019800.0 0.68
2020-12-30 0.71 0.64 0.65 0.68 14709800.0 0.68
2020-12-29 0.71 0.64 0.7 0.66 15439700.0 0.66
2020-12-28 0.73 0.67 0.71 0.7 22168200.0 0.7
2020-12-24 0.84 0.65 0.8 0.67 54093500.0 0.67
2020-12-23 0.68 0.6 0.62 0.66 40250800.0 0.66
2020-12-22 0.6 0.56 0.59 0.57 10715400.0 0.57
2020-12-21 0.59 0.54 0.56 0.57 13832400.0 0.57
2020-12-18 0.64 0.59 0.61 0.59 9151600.0 0.59
2020-12-17 0.63 0.58 0.59 0.61 8399700.0 0.61
2020-12-16 0.6 0.57 0.6 0.58 10019700.0 0.58
2020-12-15 0.66 0.56 0.58 0.6 30566600.0 0.6
2020-12-14 0.62 0.58 0.6 0.58 8427900.0 0.58
2020-12-11 0.63 0.6 0.62 0.6 9468500.0 0.6
2020-12-10 0.65 0.61 0.65 0.62 8351200.0 0.62
2020-12-09 0.68 0.62 0.64 0.65 17058100.0 0.65
2020-12-08 0.7 0.65 0.7 0.65 22744600.0 0.65
2020-12-07 1.02 0.69 1.02 0.7 148963200.0 0.7
2020-12-04 0.65 0.61 0.64 0.63 10153700.0 0.63
2020-12-03 0.63 0.6 0.63 0.61 3636800.0 0.61
2020-12-02 0.66 0.58 0.62 0.63 10916800.0 0.63
2020-12-01 0.66 0.61 0.63 0.62 8723800.0 0.62
2020-11-30 0.63 0.56 0.58 0.61 14929300.0 0.61
2020-11-27 0.57 0.55 0.56 0.57 3686400.0 0.57
2020-11-25 0.56 0.54 0.56 0.55 3753900.0 0.55
2020-11-24 0.57 0.53 0.57 0.56 7378300.0 0.56
2020-11-23 0.6 0.56 0.6 0.57 4970400.0 0.57
2020-11-20 0.6 0.56 0.59 0.58 4581800.0 0.58
2020-11-19 0.59 0.56 0.57 0.58 4377700.0 0.58
2020-11-18 0.6 0.57 0.59 0.58 4385500.0 0.58
2020-11-17 0.62 0.56 0.59 0.59 5287500.0 0.59
2020-11-16 0.67 0.59 0.66 0.61 8200500.0 0.61
2020-11-13 0.62 0.57 0.57 0.62 6156500.0 0.62
2020-11-12 0.58 0.56 0.57 0.57 3661500.0 0.57
2020-11-11 0.59 0.55 0.57 0.56 5521200.0 0.56
2020-11-10 0.56 0.51 0.54 0.55 4568200.0 0.55
2020-11-09 0.57 0.53 0.57 0.53 5230400.0 0.53
2020-11-06 0.58 0.55 0.57 0.56 3200300.0 0.56
2020-11-05 0.59 0.56 0.58 0.57 2740700.0 0.57
2020-11-04 0.59 0.56 0.58 0.58 3097000.0 0.58
2020-11-03 0.61 0.57 0.58 0.58 2823000.0 0.58
2020-11-02 0.62 0.56 0.57 0.58 4242800.0 0.58
2020-10-30 0.6 0.56 0.6 0.56 3416000.0 0.56
2020-10-29 0.63 0.58 0.6 0.6 3572500.0 0.6
2020-10-28 0.61 0.58 0.6 0.59 3437100.0 0.59
2020-10-27 0.64 0.61 0.64 0.62 2742500.0 0.62
2020-10-26 0.68 0.61 0.67 0.64 3450200.0 0.64
2020-10-23 0.69 0.64 0.68 0.67 2984000.0 0.67
2020-10-22 0.69 0.63 0.68 0.67 4771600.0 0.67
2020-10-21 0.7 0.64 0.69 0.65 6775400.0 0.65
2020-10-20 0.72 0.69 0.72 0.7 4945500.0 0.7
2020-10-19 0.75 0.73 0.74 0.73 2268600.0 0.73
2020-10-16 0.77 0.73 0.74 0.74 3846400.0 0.74
2020-10-15 0.75 0.72 0.75 0.74 3147300.0 0.74
2020-10-14 0.77 0.74 0.76 0.74 4153600.0 0.74
2020-10-13 0.77 0.74 0.75 0.77 4191000.0 0.77
2020-10-12 0.77 0.75 0.77 0.76 2194300.0 0.76
2020-10-09 0.77 0.75 0.77 0.77 3654300.0 0.77
2020-10-08 0.79 0.74 0.76 0.78 5329800.0 0.78
2020-10-07 0.77 0.72 0.77 0.76 6093500.0 0.76
2020-10-06 0.8 0.77 0.79 0.77 4111200.0 0.77
2020-10-05 0.81 0.77 0.79 0.79 4685200.0 0.79
2020-10-02 0.82 0.78 0.8 0.8 3857800.0 0.8
2020-10-01 0.83 0.8 0.83 0.81 3259500.0 0.81
2020-09-30 0.85 0.8 0.82 0.84 8091600.0 0.84
2020-09-29 0.94 0.88 0.93 0.9 7741800.0 0.9
2020-09-28 0.87 0.85 0.87 0.85 4367200.0 0.85
2020-09-25 0.86 0.81 0.85 0.85 4265800.0 0.85
2020-09-24 0.93 0.85 0.89 0.87 6737900.0 0.87
2020-09-23 0.96 0.85 0.96 0.9 7818400.0 0.9
2020-09-22 0.98 0.92 0.94 0.93 5361900.0 0.93
2020-09-21 0.95 0.87 0.9 0.93 6166700.0 0.93
2020-09-18 1.03 0.92 1.0 0.92 13792800.0 0.92
2020-09-17 1.08 0.88 0.89 0.99 36834300.0 0.99
2020-09-16 0.9 0.81 0.82 0.88 9447900.0 0.88
2020-09-15 0.87 0.79 0.83 0.8 8346900.0 0.8
2020-09-14 0.78 0.74 0.77 0.77 4498000.0 0.77
2020-09-11 0.78 0.75 0.78 0.76 2795900.0 0.76
2020-09-10 0.83 0.76 0.8 0.77 4584200.0 0.77
2020-09-09 0.82 0.74 0.79 0.81 6467300.0 0.81
2020-09-08 0.82 0.77 0.81 0.77 6135500.0 0.77
2020-09-04 0.92 0.8 0.91 0.83 7598300.0 0.83
2020-09-03 0.93 0.83 0.84 0.88 8359100.0 0.88
2020-09-02 0.87 0.81 0.87 0.83 4250000.0 0.83
2020-09-01 0.89 0.83 0.89 0.84 6344000.0 0.84
2020-08-31 0.96 0.87 0.95 0.89 5086800.0 0.89
2020-08-28 1.0 0.91 0.99 0.96 4799900.0 0.96
2020-08-27 1.02 0.9 0.92 0.97 12460100.0 0.97
2020-08-26 0.98 0.87 0.87 0.95 10646900.0 0.95
2020-08-25 0.88 0.81 0.85 0.85 5095900.0 0.85
2020-08-24 0.91 0.78 0.9 0.84 8198000.0 0.84
2020-08-21 0.91 0.84 0.91 0.88 7759100.0 0.88
2020-08-20 0.98 0.89 0.98 0.93 7344500.0 0.93
2020-08-19 1.01 0.94 1.0 0.98 9074900.0 0.98
2020-08-18 1.04 0.95 1.02 0.99 7662200.0 0.99
2020-08-17 1.07 1.02 1.07 1.03 5357100.0 1.03
2020-08-14 1.07 1.0 1.05 1.02 8565100.0 1.02
2020-08-13 1.16 0.89 0.89 1.14 23285200.0 1.14
2020-08-12 1.01 0.86 1.01 0.89 15884500.0 0.89
2020-08-11 1.12 1.0 1.1 1.02 17421700.0 1.02
2020-08-10 1.17 1.1 1.17 1.12 10200900.0 1.12
2020-08-07 1.19 1.12 1.18 1.16 12078400.0 1.16
2020-08-06 1.37 1.2 1.33 1.2 16973200.0 1.2
2020-08-05 1.33 1.19 1.2 1.25 10797900.0 1.25
2020-08-04 1.26 1.21 1.23 1.21 8522000.0 1.21
2020-08-03 1.28 1.19 1.2 1.24 11697500.0 1.24
2020-07-31 1.52 1.27 1.49 1.29 31277500.0 1.29
2020-07-30 1.35 1.06 1.1 1.34 24329300.0 1.34
2020-07-29 1.25 1.1 1.13 1.14 15866300.0 1.14
2020-07-28 1.25 1.04 1.2 1.17 26600600.0 1.17
2020-07-27 1.38 1.25 1.34 1.3 17328700.0 1.3
2020-07-24 1.48 1.3 1.4 1.45 23059200.0 1.45
2020-07-23 1.69 1.35 1.48 1.51 73204300.0 1.51
2020-07-22 1.42 1.15 1.32 1.3 80902000.0 1.3
2020-07-21 2.46 1.54 1.89 1.67 242417900.0 1.67
2020-07-20 1.86 1.06 1.2 1.55 266157000.0 1.55
2020-07-17 0.88 0.66 0.67 0.81 95548400.0 0.81
2020-07-16 0.65 0.57 0.63 0.64 44152700.0 0.64
2020-07-15 0.57 0.55 0.56 0.57 7899400.0 0.57
2020-07-14 0.57 0.53 0.55 0.57 12127300.0 0.57
2020-07-13 0.73 0.52 0.68 0.55 63847000.0 0.55
2020-07-10 0.68 0.63 0.67 0.64 8158100.0 0.64
2020-07-09 0.68 0.6 0.66 0.66 18706700.0 0.66
2020-07-08 0.69 0.62 0.63 0.66 30448500.0 0.66
2020-07-07 0.62 0.59 0.6 0.61 7576100.0 0.61
2020-07-06 0.6 0.58 0.59 0.59 5020100.0 0.59
2020-07-02 0.61 0.59 0.61 0.6 4854100.0 0.6
2020-07-01 0.62 0.59 0.6 0.61 6609000.0 0.61
2020-06-30 0.62 0.6 0.61 0.61 5424000.0 0.61
2020-06-29 0.64 0.6 0.63 0.62 13397100.0 0.62
2020-06-26 0.66 0.59 0.6 0.6 42093900.0 0.6
2020-06-25 0.59 0.57 0.59 0.59 5478200.0 0.59
2020-06-24 0.61 0.57 0.61 0.6 8592300.0 0.6
2020-06-23 0.62 0.6 0.62 0.62 8097300.0 0.62
2020-06-22 0.65 0.62 0.63 0.62 10009400.0 0.62
2020-06-19 0.65 0.62 0.64 0.62 11351200.0 0.62
2020-06-18 0.71 0.62 0.7 0.63 42536700.0 0.63
2020-06-17 0.68 0.62 0.63 0.63 14218000.0 0.63
2020-06-16 0.65 0.61 0.62 0.63 11937700.0 0.63
2020-06-15 0.65 0.61 0.63 0.62 11882500.0 0.62
2020-06-12 0.7 0.62 0.7 0.62 12380000.0 0.62
2020-06-11 0.73 0.61 0.63 0.68 21419900.0 0.68
2020-06-10 0.74 0.6 0.74 0.66 13636200.0 0.66
2020-06-09 0.76 0.69 0.73 0.71 14356400.0 0.71
2020-06-08 0.74 0.68 0.72 0.73 16919700.0 0.73
2020-06-05 0.71 0.64 0.65 0.68 20238000.0 0.68
2020-06-04 0.66 0.63 0.66 0.65 4831100.0 0.65
2020-06-03 0.66 0.64 0.66 0.65 3290200.0 0.65
2020-06-02 0.67 0.65 0.67 0.66 2985300.0 0.66
2020-06-01 0.7 0.66 0.7 0.66 8469800.0 0.66
2020-05-29 0.72 0.64 0.66 0.65 7574900.0 0.65
2020-05-28 0.69 0.64 0.65 0.68 5065300.0 0.68
2020-05-27 0.68 0.64 0.68 0.66 4049500.0 0.66
2020-05-26 0.7 0.68 0.7 0.68 4123000.0 0.68
2020-05-22 0.7 0.68 0.7 0.69 3578800.0 0.69
2020-05-21 0.72 0.69 0.72 0.7 4433800.0 0.7
2020-05-20 0.72 0.68 0.71 0.7 6065400.0 0.7
2020-05-19 0.8 0.69 0.78 0.7 14523400.0 0.7
2020-05-18 0.8 0.7 0.73 0.73 16203900.0 0.73
2020-05-15 0.73 0.67 0.68 0.69 3440600.0 0.69
2020-05-14 0.7 0.67 0.68 0.69 1679800.0 0.69
2020-05-13 0.72 0.67 0.71 0.69 2956500.0 0.69
2020-05-12 0.73 0.69 0.72 0.7 3808100.0 0.7
2020-05-11 0.72 0.69 0.7 0.71 2444900.0 0.71
2020-05-08 0.73 0.67 0.7 0.72 4222100.0 0.72
2020-05-07 0.84 0.69 0.81 0.71 19332300.0 0.71
2020-05-06 0.72 0.69 0.71 0.7 1499300.0 0.7
2020-05-05 0.77 0.7 0.77 0.72 3225500.0 0.72
2020-05-04 0.82 0.66 0.7 0.77 10403100.0 0.77
2020-05-01 0.71 0.66 0.71 0.7 2874800.0 0.7
2020-04-30 0.7 0.63 0.7 0.67 2662100.0 0.67
2020-04-29 0.71 0.67 0.69 0.71 1346300.0 0.71
2020-04-28 0.72 0.6 0.72 0.69 2295300.0 0.69
2020-04-27 0.72 0.68 0.69 0.72 1407800.0 0.72
2020-04-24 0.72 0.68 0.68 0.69 1789300.0 0.69
2020-04-23 0.71 0.66 0.69 0.68 1918500.0 0.68
2020-04-22 0.76 0.65 0.75 0.7 2838300.0 0.7
2020-04-21 0.81 0.73 0.78 0.76 2870900.0 0.76
2020-04-20 0.8 0.73 0.75 0.78 3435300.0 0.78
2020-04-17 0.75 0.73 0.74 0.74 1266100.0 0.74
2020-04-16 0.78 0.74 0.75 0.75 1555000.0 0.75
2020-04-15 0.79 0.74 0.78 0.77 1643300.0 0.77
2020-04-14 0.83 0.75 0.78 0.8 2294100.0 0.8
2020-04-13 0.8 0.7 0.74 0.77 3239100.0 0.77
2020-04-09 0.75 0.67 0.69 0.72 2258500.0 0.72
2020-04-08 0.72 0.68 0.68 0.7 1794600.0 0.7
2020-04-07 0.74 0.69 0.72 0.7 1709500.0 0.7
2020-04-06 0.74 0.67 0.7 0.73 2203000.0 0.73
2020-04-03 0.75 0.65 0.68 0.69 5127700.0 0.69
2020-04-02 0.71 0.64 0.64 0.68 1792800.0 0.68
2020-04-01 0.7 0.62 0.68 0.65 2003100.0 0.65
2020-03-31 0.73 0.65 0.67 0.71 2743100.0 0.71
2020-03-30 0.74 0.67 0.73 0.68 2991200.0 0.68
2020-03-27 0.74 0.65 0.73 0.73 2874300.0 0.73
2020-03-26 0.76 0.67 0.7 0.72 4143800.0 0.72
2020-03-25 0.95 0.72 0.92 0.74 11715800.0 0.74
2020-03-24 1.05 0.78 0.84 0.99 11709900.0 0.99
2020-03-23 0.94 0.71 0.94 0.85 14071000.0 0.85
2020-03-20 1.3 0.87 1.1 0.97 82827500.0 0.97
2020-03-19 0.58 0.53 0.58 0.57 2866300.0 0.57
2020-03-18 0.65 0.52 0.6 0.53 2883400.0 0.53
2020-03-17 0.71 0.55 0.58 0.58 3475600.0 0.58
2020-03-16 0.6 0.5 0.58 0.53 3443000.0 0.53
2020-03-13 0.72 0.62 0.7 0.64 3366300.0 0.64
2020-03-12 0.78 0.66 0.75 0.76 5315900.0 0.76
2020-03-11 0.85 0.73 0.78 0.83 5273100.0 0.83
2020-03-10 0.94 0.68 0.94 0.85 10004800.0 0.85
2020-03-09 1.13 0.92 1.13 0.99 9716000.0 0.99
2020-03-06 1.12 0.99 1.11 1.03 9476700.0 1.03
2020-03-05 1.17 1.05 1.14 1.14 9311700.0 1.14
2020-03-04 1.15 1.01 1.14 1.06 9760000.0 1.06
2020-03-03 1.24 1.13 1.2 1.17 9008000.0 1.17
2020-03-02 1.4 1.2 1.31 1.36 23160000.0 1.36
2020-02-28 1.45 1.02 1.42 1.08 38786000.0 1.08
2020-02-27 1.98 1.3 1.95 1.73 90082000.0 1.73
2020-02-26 1.23 0.75 0.84 0.9 165172400.0 0.9
2020-02-25 0.44 0.39 0.43 0.4 1399800.0 0.4
2020-02-24 0.43 0.4 0.42 0.43 1049500.0 0.43
2020-02-21 0.46 0.42 0.46 0.43 1148500.0 0.43
2020-02-20 0.47 0.42 0.43 0.45 1298600.0 0.45
2020-02-19 0.44 0.41 0.44 0.42 889800.0 0.42
2020-02-18 0.44 0.41 0.44 0.43 1406000.0 0.43