Stockscreener 앱 받기
17.53
6.53%
-1.225
시간 외 거래:
17.46
-0.07
-0.40%
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $18.84 | $17.50 | $1.34 | 629,167.0 | -6.53% |
| 2025-11-03 | $18.95 | $17.96 | $0.995 | 610,477.0 | +0.73% |
| 2025-10-31 | $18.74 | $17.99 | $0.75 | 411,947.0 | +3.10% |
| 2025-10-30 | $18.96 | $18.00 | $0.96 | 504,998.0 | -2.75% |
| 2025-10-29 | $19.33 | $18.50 | $0.83 | 684,399.0 | -4.72% |
| 2025-10-28 | $20.49 | $18.85 | $1.64 | 963,573.0 | -4.23% |
| 2025-10-27 | $20.58 | $19.57 | $1.01 | 889,497.0 | +4.41% |
| 2025-10-24 | $19.78 | $18.76 | $1.02 | 460,460.0 | +4.90% |
| 2025-10-23 | $19.12 | $18.55 | $0.57 | 462,974.0 | -1.59% |
| 2025-10-22 | $19.71 | $18.53 | $1.18 | 710,655.0 | -4.16% |
| 2025-10-21 | $20.55 | $19.43 | $1.12 | 616,867.0 | -0.71% |
| 2025-10-20 | $20.13 | $18.93 | $1.20 | 796,458.0 | +6.55% |
| 2025-10-17 | $19.02 | $18.17 | $0.8521 | 585,420.0 | -1.01% |
| 2025-10-16 | $20.69 | $18.78 | $1.91 | 840,759.0 | -3.54% |
| 2025-10-15 | $20.56 | $19.17 | $1.39 | 1,032,688.0 | -2.55% |
| 2025-10-14 | $20.69 | $19.28 | $1.41 | 746,047.0 | -0.25% |
| 2025-10-13 | $20.69 | $19.92 | $0.77 | 1,016,308.0 | -5.33% |
| 2025-10-10 | $22.38 | $20.77 | $1.61 | 1,034,930.0 | -5.99% |
| 2025-10-09 | $23.06 | $21.76 | $1.30 | 964,959.0 | +0.22% |
| 2025-10-08 | $23.25 | $22.21 | $1.04 | 1,170,783.0 | -2.22% |
| 2025-10-07 | $24.49 | $22.60 | $1.89 | 1,302,448.0 | -5.04% |
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 연도별 가격 이력
이 심층 분석에서는 Tonix Pharmaceuticals Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TNXP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tonix Pharmaceuticals Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $18.95 | $17.50 | $1.45 | 1,868,811.0 | -5.85% |
| 2025-10 | $25.50 | $17.99 | $7.51 | 19,009,978.0 | -22.93% |
| 2025-09 | $31.55 | $23.60 | $7.95 | 25,007,825.0 | -18.46% |
| 2025-08 | $69.97 | $29.57 | $40.40 | 39,784,965.0 | -21.36% |
| 2025-07 | $50.40 | $33.20 | $17.20 | 28,362,944.0 | +4.72% |
| 2025-06 | $44.30 | $29.00 | $15.30 | 14,150,494.0 | -9.55% |
| 2025-05 | $42.96 | $17.60 | $25.36 | 26,935,392.0 | +120.88% |
| 2025-04 | $22.25 | $14.21 | $8.04 | 15,542,204.0 | +0.76% |
| 2025-03 | $37.83 | $7.31 | $30.52 | 51,298,205.0 | +127.42% |
| 2025-02 | $25.50 | $7.54 | $17.96 | 27,796,763.2 | -81.64% |
| 2025-01 | $58.30 | $21.60 | $36.70 | 20,477,578.8 | +29.81% |
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $130.0 | $16.25 | $113.8 | 43,576,857.3 | +89.83% |
| 2024-11 | $27.63 | $12.64 | $14.99 | 10,694,113.2 | +30.56% |
| 2024-10 | $20.35 | $11.80 | $8.55 | 4,915,905.2 | -2.15% |
| 2024-09 | $23.47 | $13.00 | $10.47 | 7,026,877.3 | -35.15% |
| 2024-08 | $84.56 | $22.20 | $62.36 | 7,758,821.2 | -53.84% |
| 2024-07 | $95.00 | $46.20 | $48.80 | 733,955.7 | -28.86% |
| 2024-06 | $549.1 | $59.50 | $489.6 | 348,719.0 | -86.62% |
| 2024-05 | $672.0 | $512.0 | $160.0 | 15,669.0 | -9.20% |
| 2024-04 | $646.4 | $384.6 | $261.8 | 20,697.5 | -3.55% |
| 2024-03 | $1,225.6 | $534.4 | $691.2 | 15,544.3 | -50.82% |
| 2024-02 | $1,248.0 | $976.0 | $272.0 | 7,386.1 | +18.19% |
| 2024-01 | $1,408.0 | $832.0 | $576.0 | 10,511.1 | -20.60% |
Tonix Pharmaceuticals Holding Corp 주식 (TNXP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2,213.8 | $1,153.0 | $1,060.8 | 17,317.5 | -22.20% |
| 2023-11 | $1,760.0 | $1,376.0 | $384.0 | 2,224.0 | -12.20% |
| 2023-10 | $1,935.7 | $1,629.4 | $306.2 | 1,802.1 | +8.26% |
| 2023-09 | $3,232.0 | $1,576.0 | $1,656.0 | 1,974.7 | -43.61% |
| 2023-08 | $3,520.0 | $2,848.0 | $672.0 | 3,795.8 | -9.68% |
| 2023-07 | $6,016.0 | $3,232.0 | $2,784.0 | 2,836.1 | -32.28% |
| 2023-06 | $6,719.7 | $4,374.4 | $2,345.3 | 1,998.7 | -11.73% |
| 2023-05 | $10,600.0 | $5,184.0 | $5,416.0 | 2,348.7 | -44.92% |
| 2023-04 | $12,157.1 | $8,400.0 | $3,757.1 | 660.6 | -12.03% |
| 2023-03 | $15,798.0 | $11,000.0 | $4,798.0 | 1,226.6 | -15.56% |
| 2023-02 | $26,600.0 | $12,304.0 | $14,296.0 | 1,849.1 | -37.50% |
| 2023-01 | $31,400.0 | $7,840.0 | $23,560.0 | 8,003.6 | +187.33% |
1.45%
0.86%
자본화:
|
볼륨(24시간):