Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
27.95
+0.20 (0.70%)
Sep 16, 2025, 11:13 AM EDT - Market open
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 29.00 | 29.00 | 26.37 | 27.89 | - | 0.50% | 1,112,887 |
| Sep 15, 2025 | 29.00 | 29.00 | 26.37 | 27.75 | 27.75 | -3.01% | 1,112,887 |
| Sep 12, 2025 | 30.51 | 31.28 | 28.51 | 28.61 | 28.61 | -8.33% | 685,048 |
| Sep 11, 2025 | 27.13 | 31.55 | 26.86 | 31.21 | 31.21 | 15.64% | 1,374,491 |
| Sep 10, 2025 | 26.52 | 27.59 | 25.28 | 26.99 | 26.99 | 4.53% | 1,789,468 |
| Sep 9, 2025 | 25.00 | 25.84 | 24.20 | 25.82 | 25.82 | 2.10% | 1,336,455 |
| Sep 8, 2025 | 26.54 | 27.27 | 25.11 | 25.29 | 25.29 | -4.71% | 1,847,899 |
| Sep 5, 2025 | 26.29 | 26.85 | 25.33 | 26.54 | 26.54 | 0.87% | 1,360,726 |
| Sep 4, 2025 | 27.09 | 27.90 | 26.05 | 26.31 | 26.31 | -5.02% | 925,175 |
| Sep 3, 2025 | 28.09 | 29.70 | 26.92 | 27.70 | 27.70 | 0.14% | 945,949 |
| Sep 2, 2025 | 28.51 | 28.93 | 27.05 | 27.66 | 27.66 | -6.65% | 935,885 |
| Aug 29, 2025 | 30.50 | 30.89 | 29.57 | 29.63 | 29.63 | -3.83% | 674,415 |
| Aug 28, 2025 | 32.04 | 33.22 | 30.64 | 30.81 | 30.81 | -4.26% | 818,935 |
| Aug 27, 2025 | 33.44 | 34.04 | 32.03 | 32.18 | 32.18 | -5.38% | 1,009,963 |
| Aug 26, 2025 | 34.40 | 34.89 | 32.12 | 34.01 | 34.01 | -1.68% | 1,189,664 |
| Aug 25, 2025 | 37.32 | 37.56 | 34.42 | 34.59 | 34.59 | -8.93% | 937,677 |
| Aug 22, 2025 | 35.73 | 39.45 | 35.73 | 37.98 | 37.98 | 5.94% | 1,680,087 |
| Aug 21, 2025 | 35.75 | 36.47 | 34.50 | 35.85 | 35.85 | -0.55% | 1,103,573 |
| Aug 20, 2025 | 37.00 | 38.00 | 35.60 | 36.05 | 36.05 | -1.31% | 1,554,175 |
| Aug 19, 2025 | 36.90 | 38.83 | 34.00 | 36.53 | 36.53 | -8.83% | 2,888,232 |
| Aug 18, 2025 | 53.51 | 53.55 | 39.39 | 40.07 | 40.07 | -21.97% | 8,015,553 |
| Aug 15, 2025 | 51.92 | 53.50 | 45.22 | 51.35 | 51.35 | -13.81% | 4,835,694 |
| Aug 14, 2025 | 64.50 | 69.97 | 59.00 | 59.58 | 59.58 | -3.23% | 2,185,139 |
| Aug 13, 2025 | 60.32 | 64.00 | 58.61 | 61.57 | 61.57 | 3.03% | 1,865,830 |
| Aug 12, 2025 | 45.65 | 61.20 | 42.12 | 59.76 | 59.76 | 32.89% | 3,556,867 |
| Aug 11, 2025 | 46.74 | 48.56 | 44.40 | 44.97 | 44.97 | -3.27% | 951,108 |
| Aug 8, 2025 | 46.73 | 47.18 | 44.10 | 46.49 | 46.49 | -0.92% | 694,545 |
| Aug 7, 2025 | 46.50 | 48.07 | 45.26 | 46.92 | 46.92 | 2.85% | 865,065 |
| Aug 6, 2025 | 46.77 | 48.50 | 44.36 | 45.62 | 45.62 | -4.36% | 1,441,598 |
| Aug 5, 2025 | 44.30 | 48.30 | 43.50 | 47.70 | 47.70 | 6.85% | 840,756 |
| Aug 4, 2025 | 41.05 | 46.23 | 40.43 | 44.64 | 44.64 | 14.43% | 2,231,384 |
| Aug 1, 2025 | 35.72 | 39.60 | 35.66 | 39.01 | 39.01 | 3.53% | 1,276,913 |
| Jul 31, 2025 | 39.10 | 40.29 | 37.55 | 37.68 | 37.68 | -2.43% | 1,922,937 |
| Jul 30, 2025 | 43.10 | 43.75 | 38.46 | 38.62 | 38.62 | -9.41% | 2,315,898 |
| Jul 29, 2025 | 46.12 | 47.00 | 42.62 | 42.63 | 42.63 | -9.87% | 2,088,740 |
| Jul 28, 2025 | 50.08 | 50.39 | 45.78 | 47.30 | 47.30 | -4.88% | 1,961,951 |
| Jul 25, 2025 | 44.91 | 49.87 | 44.51 | 49.73 | 49.73 | 11.19% | 1,945,693 |
| Jul 24, 2025 | 45.14 | 45.57 | 43.55 | 44.72 | 44.72 | -1.76% | 847,301 |
| Jul 23, 2025 | 45.29 | 46.00 | 43.50 | 45.52 | 45.52 | 1.72% | 1,728,175 |
| Jul 22, 2025 | 45.80 | 45.82 | 41.64 | 44.75 | 44.75 | -0.78% | 1,468,527 |
| Jul 21, 2025 | 47.99 | 50.29 | 44.04 | 45.10 | 45.10 | -3.86% | 1,927,021 |
| Jul 18, 2025 | 48.74 | 48.80 | 45.50 | 46.91 | 46.91 | -0.59% | 1,486,555 |
| Jul 17, 2025 | 46.30 | 50.40 | 46.14 | 47.19 | 47.19 | 4.73% | 2,248,753 |
| Jul 16, 2025 | 45.90 | 46.90 | 43.80 | 45.06 | 45.06 | 1.95% | 1,477,459 |
| Jul 15, 2025 | 45.45 | 47.39 | 43.80 | 44.20 | 44.20 | 3.32% | 1,415,700 |
| Jul 14, 2025 | 40.85 | 44.85 | 40.80 | 42.78 | 42.78 | 4.67% | 1,039,690 |
| Jul 11, 2025 | 42.25 | 42.25 | 38.87 | 40.87 | 40.87 | -3.52% | 614,663 |
| Jul 10, 2025 | 39.07 | 43.80 | 38.92 | 42.36 | 42.36 | 10.43% | 1,035,418 |
| Jul 9, 2025 | 35.34 | 38.43 | 35.13 | 38.36 | 38.36 | 7.87% | 754,953 |
| Jul 8, 2025 | 35.28 | 35.75 | 34.17 | 35.56 | 35.56 | 0.34% | 461,316 |