Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
32.36
-1.96 (-5.71%)
At close: Jun 20, 2025, 4:00 PM
33.26
+0.90 (2.78%)
Pre-market: Jun 23, 2025, 5:32 AM EDT
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 34.24 | 34.49 | 32.36 | 32.36 | 32.36 | -5.71% | 508,732 |
| Jun 18, 2025 | 34.84 | 35.02 | 33.41 | 34.32 | 34.32 | -1.72% | 480,999 |
| Jun 17, 2025 | 36.65 | 37.42 | 34.75 | 34.92 | 34.92 | -5.55% | 415,907 |
| Jun 16, 2025 | 32.00 | 36.97 | 31.35 | 36.97 | 36.97 | 15.60% | 740,179 |
| Jun 13, 2025 | 33.50 | 34.69 | 31.50 | 31.98 | 31.98 | -7.41% | 684,867 |
| Jun 12, 2025 | 29.05 | 35.85 | 29.00 | 34.54 | 34.54 | -8.41% | 1,338,885 |
| Jun 11, 2025 | 38.00 | 38.75 | 37.12 | 37.71 | 37.71 | -0.08% | 835,607 |
| Jun 10, 2025 | 39.44 | 40.14 | 37.60 | 37.74 | 37.74 | -3.72% | 492,520 |
| Jun 9, 2025 | 42.42 | 44.12 | 38.81 | 39.20 | 39.20 | -3.57% | 821,717 |
| Jun 6, 2025 | 38.11 | 41.77 | 38.06 | 40.65 | 40.65 | 5.83% | 729,079 |
| Jun 5, 2025 | 38.94 | 39.91 | 37.37 | 38.41 | 38.41 | -1.39% | 675,979 |
| Jun 4, 2025 | 41.65 | 41.65 | 38.50 | 38.95 | 38.95 | -3.71% | 612,161 |
| Jun 3, 2025 | 39.42 | 44.30 | 39.00 | 40.45 | 40.45 | 6.28% | 927,862 |
| Jun 2, 2025 | 40.00 | 40.41 | 36.77 | 38.06 | 38.06 | -4.32% | 618,527 |
| May 30, 2025 | 41.60 | 42.96 | 36.65 | 39.78 | 39.78 | -5.33% | 1,579,073 |
| May 29, 2025 | 38.02 | 42.38 | 37.60 | 42.02 | 42.02 | 11.49% | 1,591,139 |
| May 28, 2025 | 36.98 | 37.82 | 34.50 | 37.69 | 37.69 | 1.89% | 1,151,796 |
| May 27, 2025 | 29.90 | 37.84 | 29.74 | 36.99 | 36.99 | 27.86% | 3,335,312 |
| May 23, 2025 | 26.15 | 29.20 | 26.01 | 28.93 | 28.93 | 9.58% | 1,515,073 |
| May 22, 2025 | 29.05 | 31.50 | 25.40 | 26.40 | 26.40 | -6.81% | 2,851,019 |
| May 21, 2025 | 30.70 | 32.69 | 28.05 | 28.33 | 28.33 | -5.25% | 2,325,612 |
| May 20, 2025 | 27.16 | 30.74 | 25.11 | 29.90 | 29.90 | 12.41% | 1,505,422 |
| May 19, 2025 | 27.45 | 28.78 | 26.10 | 26.60 | 26.60 | -5.00% | 1,832,149 |
| May 16, 2025 | 25.17 | 30.20 | 25.00 | 28.00 | 28.00 | 21.21% | 2,537,793 |
| May 15, 2025 | 22.20 | 23.39 | 21.03 | 23.10 | 23.10 | 4.62% | 860,339 |
| May 14, 2025 | 20.36 | 22.96 | 20.36 | 22.08 | 22.08 | 9.42% | 945,850 |
| May 13, 2025 | 19.35 | 21.10 | 18.78 | 20.18 | 20.18 | 5.16% | 751,327 |
| May 12, 2025 | 18.84 | 19.65 | 18.50 | 19.19 | 19.19 | 1.91% | 384,197 |
| May 9, 2025 | 19.15 | 19.94 | 18.45 | 18.83 | 18.83 | -0.58% | 457,560 |
| May 8, 2025 | 19.25 | 19.43 | 18.60 | 18.94 | 18.94 | -1.04% | 436,507 |
| May 7, 2025 | 18.92 | 19.72 | 18.82 | 19.14 | 19.14 | 1.38% | 283,981 |
| May 6, 2025 | 19.60 | 20.38 | 18.55 | 18.88 | 18.88 | -3.58% | 526,705 |
| May 5, 2025 | 20.00 | 21.99 | 19.53 | 19.58 | 19.58 | -2.10% | 1,021,583 |
| May 2, 2025 | 18.11 | 20.24 | 18.11 | 20.00 | 20.00 | 10.86% | 848,595 |
| May 1, 2025 | 18.21 | 18.95 | 17.60 | 18.04 | 18.04 | 0.17% | 517,323 |
| Apr 30, 2025 | 17.15 | 18.26 | 16.68 | 18.01 | 18.01 | 3.51% | 606,911 |
| Apr 29, 2025 | 16.99 | 17.96 | 16.93 | 17.40 | 17.40 | 2.17% | 469,041 |
| Apr 28, 2025 | 17.49 | 17.84 | 16.70 | 17.03 | 17.03 | -4.43% | 515,068 |
| Apr 25, 2025 | 17.05 | 18.74 | 16.83 | 17.82 | 17.82 | 3.66% | 808,850 |
| Apr 24, 2025 | 17.57 | 18.54 | 16.78 | 17.19 | 17.19 | 1.00% | 731,267 |
| Apr 23, 2025 | 15.47 | 17.65 | 15.38 | 17.02 | 17.02 | 13.77% | 853,815 |
| Apr 22, 2025 | 14.80 | 15.08 | 14.35 | 14.96 | 14.96 | - | 453,735 |
| Apr 21, 2025 | 15.53 | 15.58 | 14.33 | 14.96 | 14.96 | -4.77% | 559,846 |
| Apr 17, 2025 | 15.65 | 16.20 | 15.50 | 15.71 | 15.71 | -0.95% | 312,582 |
| Apr 16, 2025 | 16.69 | 16.80 | 15.23 | 15.86 | 15.86 | -6.71% | 576,555 |
| Apr 15, 2025 | 15.88 | 17.20 | 15.87 | 17.00 | 17.00 | 5.26% | 463,593 |
| Apr 14, 2025 | 17.44 | 17.44 | 15.65 | 16.15 | 16.15 | -4.32% | 625,898 |
| Apr 11, 2025 | 17.03 | 17.85 | 16.61 | 16.88 | 16.88 | -2.43% | 483,380 |
| Apr 10, 2025 | 18.00 | 18.85 | 16.54 | 17.30 | 17.30 | -3.41% | 720,074 |
| Apr 9, 2025 | 19.50 | 20.00 | 17.11 | 17.91 | 17.91 | -9.64% | 1,710,417 |