STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Pot stocks trade higher on move to reclassify marijuana in the U.S.

Tonix Pharmaceuticals Holding Corp. (TNXP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.1794

-0.0001

(-0.06%)

At close: 04:00PM EDT

0.1800

+0.00

(+0.33%)

After hours:

04:18PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.1800	0.1800	0.1720	0.1794	0.1794	1,420,288
Apr 29, 2024	0.1700	0.1800	0.1700	0.1800	0.1800	2,406,100
Apr 26, 2024	0.1600	0.1700	0.1600	0.1700	0.1700	1,830,800
Apr 25, 2024	0.1600	0.1600	0.1500	0.1600	0.1600	1,014,000
Apr 24, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	990,100
Apr 23, 2024	0.1500	0.1600	0.1500	0.1600	0.1600	1,588,900
Apr 22, 2024	0.1600	0.1600	0.1500	0.1600	0.1600	1,370,900
Apr 19, 2024	0.1500	0.1600	0.1500	0.1600	0.1600	1,082,100
Apr 18, 2024	0.1600	0.1600	0.1500	0.1600	0.1600	1,461,600
Apr 17, 2024	0.1600	0.1600	0.1400	0.1600	0.1600	2,027,600
Apr 16, 2024	0.1500	0.1500	0.1200	0.1500	0.1500	5,391,400
Apr 15, 2024	0.1700	0.1700	0.1400	0.1500	0.1500	4,962,100
Apr 12, 2024	0.1700	0.1700	0.1600	0.1600	0.1600	2,515,200
Apr 11, 2024	0.1800	0.1800	0.1600	0.1700	0.1700	4,116,400
Apr 10, 2024	0.1800	0.1800	0.1700	0.1700	0.1700	3,422,100
Apr 09, 2024	0.1800	0.1900	0.1800	0.1900	0.1900	2,587,200
Apr 08, 2024	0.1800	0.1900	0.1700	0.1900	0.1900	3,545,400
Apr 05, 2024	0.1900	0.1900	0.1700	0.1700	0.1700	5,668,000
Apr 04, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	2,597,600
Apr 03, 2024	0.1900	0.2000	0.1900	0.2000	0.2000	4,100,400
Apr 02, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	4,221,100
Apr 01, 2024	0.2000	0.2000	0.1700	0.1900	0.1900	8,984,800
Mar 28, 2024	0.3300	0.3400	0.1700	0.1900	0.1900	21,924,100
Mar 27, 2024	0.3500	0.3600	0.3200	0.3300	0.3300	1,565,900
Mar 26, 2024	0.3300	0.3600	0.3200	0.3400	0.3400	1,803,100
Mar 25, 2024	0.3500	0.3500	0.3200	0.3300	0.3300	4,165,700
Mar 22, 2024	0.3600	0.3600	0.3300	0.3500	0.3500	844,700
Mar 21, 2024	0.3600	0.3700	0.3400	0.3400	0.3400	1,608,400
Mar 20, 2024	0.3600	0.3700	0.3300	0.3600	0.3600	1,735,500
Mar 19, 2024	0.3500	0.3700	0.3400	0.3500	0.3500	1,932,200
Mar 18, 2024	0.3400	0.3500	0.3200	0.3300	0.3300	816,400
Mar 15, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	1,538,100
Mar 14, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	472,300
Mar 13, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	1,042,700
Mar 12, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	1,628,800
Mar 11, 2024	0.3700	0.3800	0.3500	0.3600	0.3600	2,660,300
Mar 08, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	682,700
Mar 07, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	1,339,400
Mar 06, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	664,800
Mar 05, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	1,060,000
Mar 04, 2024	0.3800	0.3800	0.3500	0.3800	0.3800	1,290,900
Mar 01, 2024	0.3800	0.3800	0.3500	0.3700	0.3700	1,636,900
Feb 29, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	1,658,100
Feb 28, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	1,352,700
Feb 27, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	2,352,500
Feb 26, 2024	0.3400	0.3600	0.3300	0.3400	0.3400	1,218,400
Feb 23, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	919,600
Feb 22, 2024	0.3600	0.3600	0.3100	0.3200	0.3200	1,239,300
Feb 21, 2024	0.3800	0.3900	0.3500	0.3500	0.3500	794,000
Feb 20, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	935,200
Feb 16, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	824,900
Feb 15, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	1,295,600
Feb 14, 2024	0.3700	0.3900	0.3400	0.3900	0.3900	1,157,500
Feb 13, 2024	0.3800	0.3800	0.3400	0.3500	0.3500	1,355,300
Feb 12, 2024	0.3500	0.3900	0.3300	0.3700	0.3700	3,223,600
Feb 09, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	392,600
Feb 08, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	498,500
Feb 07, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	543,100
Feb 06, 2024	0.3100	0.3400	0.3100	0.3300	0.3300	778,400
Feb 05, 2024	0.3400	0.3400	0.3100	0.3200	0.3200	848,200
Feb 02, 2024	0.3600	0.3600	0.3200	0.3300	0.3300	889,400
Feb 01, 2024	0.3300	0.3500	0.3200	0.3400	0.3400	1,704,100
Jan 31, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	649,200
Jan 30, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	697,400
Jan 29, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	1,285,400
Jan 26, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	589,500
Jan 25, 2024	0.3000	0.3100	0.2800	0.3100	0.3100	1,149,300
Jan 24, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	856,600
Jan 23, 2024	0.3000	0.3100	0.2900	0.2900	0.2900	585,600
Jan 22, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	833,300
Jan 19, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	987,200
Jan 18, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	1,146,500
Jan 17, 2024	0.3100	0.3100	0.2800	0.2900	0.2900	880,200
Jan 16, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	1,296,700
Jan 12, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	1,754,800
Jan 11, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	2,056,500
Jan 10, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	2,768,500
Jan 09, 2024	0.3600	0.3600	0.3100	0.3200	0.3200	5,021,300
Jan 08, 2024	0.3700	0.3800	0.3300	0.3600	0.3600	2,468,300
Jan 05, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	1,147,500
Jan 04, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	1,847,300
Jan 03, 2024	0.4200	0.4300	0.3800	0.3900	0.3900	2,521,600
Jan 02, 2024	0.4100	0.4400	0.3900	0.4200	0.4200	3,588,200
Dec 29, 2023	0.4100	0.4100	0.3900	0.4000	0.4000	1,588,900
Dec 28, 2023	0.4000	0.4200	0.4000	0.4100	0.4100	1,973,900
Dec 27, 2023	0.4100	0.4200	0.3900	0.4200	0.4200	1,802,300
Dec 26, 2023	0.4000	0.4200	0.3900	0.4100	0.4100	1,794,700
Dec 22, 2023	0.3800	0.4100	0.3600	0.4000	0.4000	3,972,400
Dec 21, 2023	0.4300	0.4300	0.3600	0.3800	0.3800	5,746,300
Dec 20, 2023	0.6300	0.6800	0.3800	0.3800	0.3800	13,621,400
Dec 19, 2023	0.6900	0.6900	0.5200	0.6000	0.6000	2,316,000
Dec 18, 2023	0.6000	0.6900	0.6000	0.6700	0.6700	2,717,600
Dec 15, 2023	0.5300	0.6000	0.5300	0.5700	0.5700	2,480,500
Dec 14, 2023	0.4200	0.5300	0.4200	0.5100	0.5100	2,212,200
Dec 13, 2023	0.4200	0.4400	0.4100	0.4200	0.4200	516,400
Dec 12, 2023	0.3900	0.4300	0.3800	0.4100	0.4100	1,197,800
Dec 11, 2023	0.4000	0.4200	0.3800	0.3900	0.3900	626,100
Dec 08, 2023	0.4000	0.4200	0.3800	0.4000	0.4000	2,250,700
Dec 07, 2023	0.4500	0.4600	0.3700	0.3800	0.3800	4,064,800
Dec 06, 2023	0.4900	0.5000	0.4200	0.4600	0.4600	1,592,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7263-0.0059(-0.81%)

CRUDE OIL81.65-0.98(-1.19%)

Bitcoin CAD82,363.82-4,479.20(-5.16%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Tonix Pharmaceuticals Holding Corp. (TNXP)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7263
-0.0059(-0.81%)

CRUDE OIL
81.65
-0.98(-1.19%)

Bitcoin CAD
82,363.82
-4,479.20(-5.16%)