기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Tonix Pharmaceuticals Holding Corporation | TNXP | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.5512 | 0.54 | 0.566561 | 0.55 | 0.5795 |
TNXP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.57 | 0.6081 | 0.462 | 0.5545606 | 5,484,530 | -0.015 | -2.63% |
1개월 | 0.7055 | 0.95 | 0.462 | 0.6425271 | 3,777,741 | -0.1505 | -21.33% |
3개월 | 5.808 | 6.72 | 0.462 | 2.66 | 3,253,801 | -5.25 | -90.44% |
6개월 | 9.888 | 12.48 | 0.462 | 4.92 | 2,654,505 | -9.33 | -94.39% |
1년 | 54.08 | 58.24 | 0.462 | 8.19 | 1,810,143 | -53.53 | -98.97% |
3년 | 134.90 | 958.00 | 0.462 | 115.98 | 7,813,498 | -134.35 | -99.59% |
5년 | 1,104.00 | 1,540.00 | 0.462 | 173.40 | 9,913,299 | -1,103.45 | -99.95% |
TNXP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
26 7월(7) 2024 | 0.5795 | 0.0525 | 9.96% | 0.562 | 0.60 | 0.462 | 10,533,492 |
25 7월(7) 2024 | 0.527 | -0.0408 | -7.19% | 0.5825 | 0.60 | 0.522 | 11,189,161 |
24 7월(7) 2024 | 0.5678 | 0.0176 | 3.20% | 0.565 | 0.57 | 0.541 | 1,087,181 |
23 7월(7) 2024 | 0.5502 | -0.01 | -1.79% | 0.583 | 0.587 | 0.5409 | 1,971,202 |
20 7월(7) 2024 | 0.5602 | -0.0106 | -1.86% | 0.575 | 0.585 | 0.5601 | 1,370,940 |
19 7월(7) 2024 | 0.5708 | -0.0252 | -4.23% | 0.60 | 0.6061 | 0.5622 | 2,005,745 |
18 7월(7) 2024 | 0.596 | -0.0148 | -2.42% | 0.6109 | 0.6109 | 0.59 | 1,827,985 |
17 7월(7) 2024 | 0.6108 | 0.014 | 2.35% | 0.61 | 0.6145 | 0.59 | 808,247 |
16 7월(7) 2024 | 0.5968 | -0.0045 | -0.75% | 0.62 | 0.62 | 0.585 | 1,127,010 |
13 7월(7) 2024 | 0.6013 | -0.0097 | -1.59% | 0.61 | 0.64 | 0.6013 | 1,317,964 |
12 7월(7) 2024 | 0.611 | -0.009 | -1.45% | 0.628 | 0.64 | 0.6001 | 1,375,992 |
11 7월(7) 2024 | 0.62 | 0.0178 | 2.96% | 0.61 | 0.625 | 0.5999 | 3,228,173 |
10 7월(7) 2024 | 0.6022 | -0.1102 | -15.47% | 0.596 | 0.6288 | 0.58 | 4,291,327 |
09 7월(7) 2024 | 0.7124 | -0.0877 | -10.96% | 0.83 | 0.8383 | 0.699 | 4,351,322 |
06 7월(7) 2024 | 0.8001 | -0.0939 | -10.50% | 0.894 | 0.95 | 0.7901 | 3,169,312 |
04 7월(7) 2024 | 0.894 | 0.157 | 21.30% | 0.74 | 0.895 | 0.7014 | 4,517,514 |
03 7월(7) 2024 | 0.737 | 0.005 | 0.68% | 0.7293 | 0.75 | 0.68 | 2,544,639 |
02 7월(7) 2024 | 0.732 | 0.0346 | 4.96% | 0.7055 | 0.75 | 0.6719 | 9,905,770 |
29 6월(6) 2024 | 0.6974 | 0.0074 | 1.07% | 0.7141 | 0.72 | 0.6601 | 1,528,048 |
28 6월(6) 2024 | 0.69 | -0.435 | -38.67% | 0.62 | 0.7193 | 0.595 | 8,441,027 |
27 6월(6) 2024 | 1.125 | -0.13 | -10.00% | 1.25 | 1.25 | 1.12 | 1,953,316 |