Premium
Tonix Pharmaceuticals Holding Corporation (TNXP)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.107 | -18.4017467249 | 11.45 | 12.01 | 9.0675 | 638741 | 10.45944372 | CS |
| 4 | -25.587 | -73.2522187232 | 34.93 | 58.3 | 9.0675 | 75917274 | 34.3133865 | CS |
| 12 | -9.717 | -50.981112277 | 19.06 | 130 | 9.0675 | 128983089 | 39.53564409 | CS |
| 26 | -24.657 | -72.5205882353 | 34 | 130 | 9.0675 | 77159351 | 33.89780227 | CS |
| 52 | -1206.657 | -99.2316611842 | 1216 | 1244.8 | 9.0675 | 41556419 | 47.00695282 | CS |
| 156 | -3576.657 | -99.7394590073 | 3586 | 95800 | 9.0675 | 18211377 | 3456.53075806 | CS |
| 260 | -9174.657 | -99.8982687282 | 9184 | 95800 | 9.0675 | 17754527 | 9421.29828708 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 9.17 | -0.5 | -5.17 | 9.9 | 10.4 | 9.02 | 615509 |
| 1740094500 | 9.67 | -0.33 | -3.30 | 9.81 | 10.8 | 9.405 | 657616 |
| 1740008100 | 10 | -0.95 | -8.68 | 10.9 | 10.9 | 9.72 | 825567 |
| 1739921700 | 10.95 | -1 | -8.37 | 11.95 | 11.95 | 10.85 | 699099 |
| 1739576100 | 11.95 | 0.52 | 4.55 | 11.45 | 12.01 | 11.2416 | 372683 |
| 1739489700 | 11.43 | -0.07 | -0.61 | 11.5 | 12.4188 | 11.425 | 558793 |
| 1739403300 | 11.5 | -0.45 | -3.77 | 11.5 | 12.2495 | 11.18 | 581960 |
| 1739316900 | 11.95 | 0.01 | 0.08 | 11.74 | 12.21 | 11.21 | 750955 |
| 1739230500 | 11.94 | -0.45 | -3.63 | 12.55 | 12.75 | 11.7 | 1501913 |
| 1738971300 | 12.39 | 1.15 | 10.23 | 13.59 | 18.3999 | 12.018 | 10595757 |
| 1738884900 | 11.24 | -3.74 | -24.97 | 14.6 | 15.12 | 10.825 | 2067254 |
| 1738798500 | 14.98 | -0.23 | -1.51 | 14.21 | 18 | 13.71 | 2048195 |
| 1738712100 | 15.21 | -4.28 | -21.96 | 17.53 | 17.8 | 15 | 1412747 |
| 1738625700 | 19.49 | -23.32 | -54.47 | 22.7 | 25.5 | 18 | 3238083 |
| 1738366500 | 42.809999 | 5.31 | 14.16 | 41.8 | 44.9 | 39.5 | 707765 |
| 1738280100 | 37.5 | -5.5 | -12.79 | 44 | 44 | 36.12 | 825321 |
| 1738193700 | 43 | -3.01 | -6.54 | 51.57 | 54.498999 | 38 | 1449367 |
| 1738107300 | 46.01 | 4.8 | 11.65 | 44.32 | 58.3 | 36.5 | 3797068 |
| 1738020900 | 41.21 | 2.9 | 7.57 | 39.5 | 44.5 | 39.11 | 955583 |
| 1737761700 | 38.31 | 6.41 | 20.09 | 34.93 | 42 | 34.1 | 1831746 |
| 1737675300 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1737588900 | 31.9 | 8.01 | 33.53 | 24.099999 | 33.25 | 23.75 | 2257862 |
| 1737502500 | 23.89 | 0.34 | 1.44 | 23.549999 | 23.89 | 22.22 | 361258 |
| 1737156900 | 23.549999 | 0.05 | 0.21 | 23 | 24.56 | 22.06 | 392684 |
| 1737070500 | 23.5 | 0.27 | 1.16 | 26 | 26 | 23.2 | 591944 |
| 1736984100 | 23.23 | 0.52 | 2.29 | 22.7 | 23.799999 | 21.6 | 676431 |
| 1736897700 | 22.71 | -2.93 | -11.43 | 25.55 | 26 | 22.5 | 481929 |
| 1736811300 | 25.64 | -2.23 | -8.00 | 27.75 | 28.749999 | 24.5 | 537797 |
| 1736552100 | 27.87 | 2.27 | 8.87 | 26.2 | 27.98 | 25.61 | 566796 |
| 1736379300 | 25.6 | -3.21 | -11.14 | 30.509999 | 30.7 | 25.6 | 735013 |
| 1736292900 | 28.81 | -2.44 | -7.81 | 30.48 | 30.48 | 28.26 | 574913 |
| 1736206500 | 31.25 | 0.25 | 0.81 | 32.69 | 34.39 | 30.68 | 839197 |
| 1735947300 | 31 | -0.4 | -1.27 | 30.89 | 36.84 | 29.11 | 1075532 |
| 1735860900 | 31.4 | -1.58 | -4.79 | 33.439999 | 34 | 31.1 | 589047 |
| 1735688100 | 32.979999 | -3.03 | -8.41 | 37 | 37.8 | 32 | 814716 |
| 1735601700 | 36.01 | 2.25 | 6.66 | 34.17 | 42.5 | 31 | 1330357 |
| 1735342500 | 33.76 | -3.24 | -8.76 | 35 | 35.47 | 31.34 | 750019 |
| 1735256100 | 37 | -1.53 | -3.97 | 38.48 | 39.19 | 35 | 780179 |
| 1735077840 | 38.53 | -1.78 | -4.42 | 40.99 | 43.4 | 37.01 | 782510 |
| 1734996900 | 40.31 | -20.85 | -34.09 | 49.9 | 52.9653 | 39.6 | 1936656 |
| 1734737700 | 61.16 | 4.16 | 7.30 | 56.19 | 69.99 | 53.48 | 2890750 |
| 1734651300 | 56.999999 | 20.52 | 56.25 | 35.99 | 72 | 32.009999 | 7187092 |
| 1734564900 | 36.48 | 3.09 | 9.25 | 41.07 | 43.81 | 35 | 3152578 |
| 1734478500 | 33.39 | -19.61 | -37.00 | 127 | 130 | 32 | 10071263 |
| 1734392100 | 53 | 28.95 | 120.37 | 29.599999 | 56.499999 | 28.26 | 11860270 |
| 1734132900 | 24.05 | 1.16 | 5.07 | 24.47 | 24.759999 | 22.17 | 471798 |
| 1734046500 | 22.89 | 2.67 | 13.20 | 22 | 26.22 | 21.099999 | 1086580 |
| 1733960100 | 20.22 | 0.56 | 2.85 | 20 | 20.5 | 19.06 | 226507 |
| 1733873700 | 19.66 | 0.92 | 4.91 | 19.02 | 20.69 | 18.15 | 360916 |
| 1733787300 | 18.74 | 0.39 | 2.13 | 19.3 | 20.4 | 18.5 | 322512 |
| 1733528100 | 18.35 | 1.1 | 6.38 | 17 | 18.49 | 16.7 | 207169 |
| 1733441700 | 17.25 | -0.15 | -0.86 | 17.78 | 18 | 16.25 | 218828 |
| 1733355300 | 17.4 | -1.1 | -5.95 | 19 | 19 | 17.06 | 226686 |
| 1733268900 | 18.5 | -0.18 | -0.96 | 18.8 | 19.88 | 18.38 | 269047 |
| 1733182500 | 18.68 | -0.29 | -1.53 | 19.4 | 20.49 | 18 | 309744 |
| 1732917840 | 18.97 | 0.14 | 0.74 | 19.06 | 20.97 | 18.84 | 289992 |
| 1732750500 | 18.83 | -0.05 | -0.26 | 19.259999 | 19.9 | 18.4 | 213178 |
| 1732664100 | 18.88 | -0.32 | -1.67 | 18.83 | 20.2 | 18.459999 | 237853 |
| 1732577700 | 19.2 | 0.2 | 1.05 | 19.47 | 21.11 | 18.6 | 464003 |
| 1732318500 | 19 | -1.42 | -6.95 | 19.53 | 20.5 | 18.8 | 293038 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
