XNAS
Datos históricos de Tonix Pharmaceuticals Holding Corp.
Tonix Pharmaceuticals Holding Corp. · TNXP
$7.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:37 UTC
- Variación en el periodo
- −65.55%
- Máximo
- US$22.38
- 10 de octubre de 2025
- Mínimo
- US$7.09
- 9 de octubre de 2026
- Volumen medio diario
- 0.53 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.27 | 7.54 | 7.09 | 7.30 | +0.27% | 963,564.293 |
| 8 oct 2026 | 7.46 | 7.72 | 7.16 | 7.28 | −3.58% | 1.09 M |
| 7 oct 2026 | 7.70 | 7.79 | 7.42 | 7.55 | −1.88% | 709,354.713 |
| 6 oct 2026 | 8.15 | 8.33 | 7.69 | 7.70 | −4.65% | 2.54 M |
| 5 oct 2026 | 8.82 | 8.82 | 8.00 | 8.07 | −9.43% | 1.14 M |
| 2 oct 2026 | 9.38 | 9.56 | 8.69 | 8.91 | −3.47% | 803,104.315 |
| 1 oct 2026 | 9.65 | 9.69 | 9.19 | 9.23 | −5.24% | 477,042.996 |
| 30 sep 2026 | 9.62 | 9.92 | 9.57 | 9.74 | +0.93% | 318,025.874 |
| 29 sep 2026 | 9.98 | 10.08 | 9.56 | 9.65 | −2.53% | 394,328.863 |
| 28 sep 2026 | 9.77 | 10.05 | 9.70 | 9.90 | +0.41% | 342,674.643 |
| 25 sep 2026 | 9.80 | 9.90 | 9.62 | 9.86 | +1.65% | 380,573.386 |
| 24 sep 2026 | 10.23 | 10.23 | 9.64 | 9.70 | −5.27% | 614,799.463 |
| 23 sep 2026 | 10.59 | 10.84 | 9.96 | 10.24 | −3.31% | 913,584.951 |
| 22 sep 2026 | 10.93 | 11.19 | 10.49 | 10.59 | −1.21% | 586,134.286 |
| 21 sep 2026 | 10.97 | 11.08 | 10.52 | 10.72 | −1.38% | 524,987.641 |
| 18 sep 2026 | 11.43 | 11.47 | 10.80 | 10.87 | −4.82% | 808,473.117 |
| 17 sep 2026 | 12.00 | 12.14 | 11.32 | 11.42 | −2.89% | 388,788.472 |
| 16 sep 2026 | 11.70 | 11.85 | 11.52 | 11.76 | +1.20% | 273,703.427 |
| 15 sep 2026 | 11.72 | 11.84 | 11.52 | 11.62 | −0.94% | 288,345.009 |
| 14 sep 2026 | 11.78 | 12.24 | 11.59 | 11.73 | −1.18% | 454,680.675 |
| 11 sep 2026 | 12.44 | 12.62 | 11.66 | 11.87 | −3.34% | 513,434.009 |
| 10 sep 2026 | 12.71 | 12.71 | 12.22 | 12.28 | −4.29% | 288,021.717 |
| 9 sep 2026 | 13.09 | 13.12 | 12.80 | 12.83 | −2.51% | 167,641.593 |
| 8 sep 2026 | 13.15 | 13.48 | 12.57 | 13.16 | +0.15% | 363,365.118 |
| 4 sep 2026 | 13.30 | 13.33 | 12.99 | 13.14 | −1.72% | 252,492.282 |
| 3 sep 2026 | 13.49 | 13.60 | 13.21 | 13.37 | −0.07% | 264,361.661 |
| 2 sep 2026 | 14.00 | 14.02 | 13.37 | 13.38 | −4.29% | 421,419.327 |
| 1 sep 2026 | 13.92 | 14.12 | 13.40 | 13.98 | −0.85% | 498,209.722 |
| 31 ago 2026 | 13.68 | 14.50 | 13.35 | 14.10 | +3.75% | 568,793.093 |
| 28 ago 2026 | 13.52 | 13.98 | 13.30 | 13.59 | +0.22% | 490,503.825 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.