Tonix Pharmaceuticals Historical Data - TNXP

기업명	주식 심볼	시장	주식 타입
Tonix Pharmaceuticals Holding Corporation	TNXP	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0004	-0.22%	0.179	07:00:07

개장가	저가	고가	종가	전일 종가
0.1785	0.17	0.179	0.177	0.1794

TNXP Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.16	0.1819	0.1545	0.1718052	1,531,328	0.019	11.88%
1개월	0.1929	0.202	0.1202	0.169535	2,653,643	-0.0139	-7.21%
3개월	0.331	0.39	0.1202	0.2387665	2,334,428	-0.152	-45.92%
6개월	0.48	0.6918	0.1202	0.3077217	1,906,425	-0.301	-62.71%
1년	3.25	3.3125	0.1202	0.5260974	1,174,913	-3.07	-94.49%
3년	7.3125	29.9375	0.1202	4.06	8,359,001	-7.13	-97.55%
5년	133.75	155.625	0.1202	5.68	9,814,148	-133.57	-99.87%

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 5월(5) 2024	0.1794	-0.0001	-0.06%	0.18	0.18	0.172	1,462,377
30 4월(4) 2024	0.1795	0.011	6.53%	0.1746	0.1819	0.165	2,373,460
27 4월(4) 2024	0.1685	0.00855	5.35%	0.16	0.1703	0.1597	1,856,999
26 4월(4) 2024	0.15995	-0.00005	-0.03%	0.1573	0.16	0.1545	984,643
25 4월(4) 2024	0.16	0.0032	2.04%	0.16	0.16	0.1552	979,161
24 4월(4) 2024	0.1568	0.0014	0.90%	0.1548	0.1631	0.1521	1,585,429
23 4월(4) 2024	0.1554	-0.0046	-2.88%	0.16	0.1625	0.15	1,370,463
20 4월(4) 2024	0.16	0.003	1.91%	0.1503	0.163	0.149	1,091,608
19 4월(4) 2024	0.157	-0.0024	-1.51%	0.1599	0.1638	0.15	1,445,883
18 4월(4) 2024	0.1594	0.0095	6.34%	0.155	0.16	0.145	2,024,177
17 4월(4) 2024	0.1499	0.004	2.74%	0.15	0.15	0.1202	4,848,200
16 4월(4) 2024	0.1459	-0.0166	-10.22%	0.1691	0.1691	0.1422	4,959,323
13 4월(4) 2024	0.1625	-0.0075	-4.41%	0.1691	0.1723	0.16	2,518,515
12 4월(4) 2024	0.17	-0.0048	-2.75%	0.175	0.177	0.16	4,113,936
11 4월(4) 2024	0.1748	-0.0112	-6.02%	0.176	0.1767	0.17	3,247,954
10 4월(4) 2024	0.186	0.0005	0.27%	0.1835	0.1888	0.175	2,568,928
09 4월(4) 2024	0.1855	0.0121	6.98%	0.1824	0.1888	0.17	3,522,303
06 4월(4) 2024	0.1734	-0.0135	-7.22%	0.1859	0.1859	0.1711	5,466,803
05 4월(4) 2024	0.1869	-0.0116	-5.84%	0.202	0.202	0.1869	2,587,434
04 4월(4) 2024	0.1985	0.0079	4.14%	0.1929	0.2008	0.185	4,065,268
03 4월(4) 2024	0.1906	0.0007	0.37%	0.184	0.1912	0.1813	3,712,975
02 4월(4) 2024	0.1899	0.0039	2.10%	0.202	0.202	0.1673	8,964,461