Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
15.15
-0.09 (-0.59%)
Feb 18, 2026, 1:24 PM EST - Market open
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 15.19 | 15.51 | 15.01 | 15.23 | - | -0.07% | 78,843 |
| Feb 17, 2026 | 15.02 | 15.43 | 14.61 | 15.24 | 15.24 | 0.66% | 238,246 |
| Feb 13, 2026 | 15.30 | 15.59 | 15.00 | 15.14 | 15.14 | 0.26% | 196,914 |
| Feb 12, 2026 | 15.81 | 15.81 | 14.98 | 15.10 | 15.10 | -4.79% | 366,043 |
| Feb 11, 2026 | 15.75 | 15.91 | 15.12 | 15.86 | 15.86 | -0.31% | 297,870 |
| Feb 10, 2026 | 16.44 | 16.69 | 15.86 | 15.91 | 15.91 | -2.09% | 235,892 |
| Feb 9, 2026 | 16.15 | 16.59 | 15.85 | 16.25 | 16.25 | -0.55% | 231,465 |
| Feb 6, 2026 | 15.40 | 16.35 | 15.11 | 16.34 | 16.34 | 9.30% | 299,473 |
| Feb 5, 2026 | 15.93 | 16.10 | 14.93 | 14.95 | 14.95 | -7.94% | 423,460 |
| Feb 4, 2026 | 17.10 | 17.25 | 16.02 | 16.24 | 16.24 | -5.36% | 455,699 |
| Feb 3, 2026 | 17.53 | 18.10 | 16.91 | 17.16 | 17.16 | -0.29% | 355,345 |
| Feb 2, 2026 | 17.20 | 18.19 | 16.95 | 17.21 | 17.21 | -0.17% | 269,729 |
| Jan 30, 2026 | 18.00 | 18.59 | 16.96 | 17.24 | 17.24 | -5.38% | 541,797 |
| Jan 29, 2026 | 18.14 | 18.74 | 17.60 | 18.22 | 18.22 | -0.38% | 361,303 |
| Jan 28, 2026 | 18.52 | 18.75 | 17.75 | 18.29 | 18.29 | -0.38% | 340,662 |
| Jan 27, 2026 | 17.95 | 18.47 | 17.17 | 18.36 | 18.36 | 2.28% | 418,472 |
| Jan 26, 2026 | 18.12 | 18.25 | 17.60 | 17.95 | 17.95 | -2.02% | 306,903 |
| Jan 23, 2026 | 18.88 | 19.03 | 17.82 | 18.32 | 18.32 | -3.63% | 444,597 |
| Jan 22, 2026 | 18.45 | 19.95 | 18.43 | 19.01 | 19.01 | 4.62% | 536,348 |
| Jan 21, 2026 | 17.12 | 18.22 | 17.04 | 18.17 | 18.17 | 6.63% | 404,089 |
| Jan 20, 2026 | 16.42 | 17.76 | 16.42 | 17.04 | 17.04 | -0.58% | 453,566 |
| Jan 16, 2026 | 15.98 | 17.31 | 15.74 | 17.14 | 17.14 | 7.80% | 499,297 |
| Jan 15, 2026 | 16.92 | 17.03 | 15.88 | 15.90 | 15.90 | -5.92% | 544,646 |
| Jan 14, 2026 | 15.50 | 17.07 | 15.40 | 16.90 | 16.90 | 8.13% | 750,416 |
| Jan 13, 2026 | 15.55 | 15.74 | 15.17 | 15.63 | 15.63 | -0.89% | 271,856 |
| Jan 12, 2026 | 15.40 | 15.79 | 14.97 | 15.77 | 15.77 | 1.87% | 305,771 |
| Jan 9, 2026 | 15.25 | 15.69 | 15.15 | 15.48 | 15.48 | 2.04% | 223,486 |
| Jan 8, 2026 | 15.40 | 15.47 | 15.00 | 15.17 | 15.17 | -2.94% | 232,196 |
| Jan 7, 2026 | 15.22 | 15.68 | 14.94 | 15.63 | 15.63 | 1.76% | 505,154 |
| Jan 6, 2026 | 15.20 | 15.50 | 14.95 | 15.36 | 15.36 | 0.92% | 533,258 |
| Jan 5, 2026 | 16.77 | 16.77 | 15.21 | 15.22 | 15.22 | -8.04% | 874,408 |
| Jan 2, 2026 | 16.25 | 16.95 | 16.09 | 16.55 | 16.55 | 5.95% | 567,091 |
| Dec 31, 2025 | 15.80 | 16.11 | 15.47 | 15.62 | 15.62 | -1.26% | 598,418 |
| Dec 30, 2025 | 16.15 | 17.23 | 15.75 | 15.82 | 15.82 | -2.83% | 785,811 |
| Dec 29, 2025 | 17.00 | 17.52 | 16.25 | 16.28 | 16.28 | 0.12% | 738,938 |
| Dec 26, 2025 | 16.69 | 16.69 | 15.93 | 16.26 | 16.26 | -3.13% | 365,955 |
| Dec 24, 2025 | 16.60 | 17.00 | 16.47 | 16.79 | 16.79 | 0.03% | 141,922 |
| Dec 23, 2025 | 16.95 | 17.11 | 16.65 | 16.78 | 16.78 | -1.70% | 316,532 |
| Dec 22, 2025 | 17.09 | 17.54 | 16.67 | 17.07 | 17.07 | -0.12% | 543,651 |
| Dec 19, 2025 | 18.31 | 18.63 | 17.03 | 17.09 | 17.09 | -6.15% | 1,005,820 |
| Dec 18, 2025 | 18.18 | 19.35 | 18.18 | 18.21 | 18.21 | 1.22% | 316,208 |
| Dec 17, 2025 | 18.44 | 18.60 | 17.71 | 17.99 | 17.99 | -3.28% | 388,392 |
| Dec 16, 2025 | 19.00 | 19.70 | 18.36 | 18.60 | 18.60 | -1.38% | 273,595 |
| Dec 15, 2025 | 19.20 | 19.60 | 18.74 | 18.86 | 18.86 | -2.18% | 355,938 |
| Dec 12, 2025 | 19.70 | 20.56 | 19.10 | 19.28 | 19.28 | -1.78% | 410,560 |
| Dec 11, 2025 | 19.74 | 19.82 | 19.14 | 19.63 | 19.63 | -0.61% | 292,010 |
| Dec 10, 2025 | 19.60 | 20.08 | 18.59 | 19.75 | 19.75 | 0.77% | 593,865 |
| Dec 9, 2025 | 19.50 | 20.24 | 18.80 | 19.60 | 19.60 | -1.46% | 573,385 |
| Dec 8, 2025 | 19.73 | 20.07 | 18.70 | 19.89 | 19.89 | 1.27% | 477,380 |
| Dec 5, 2025 | 19.30 | 20.24 | 19.21 | 19.64 | 19.64 | 0.56% | 593,325 |