Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
18.83
-0.11 (-0.58%)
At close: May 9, 2025, 4:00 PM
18.83
0.00 (0.00%)
After-hours: May 9, 2025, 7:58 PM EDT
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 19.40 | 22.25 | 18.70 | 19.82 | 19.82 | 11.35% | 1,653,010 |
| Apr 7, 2025 | 14.55 | 18.25 | 14.21 | 17.80 | 17.80 | 13.81% | 1,257,074 |
| Apr 4, 2025 | 17.15 | 17.49 | 14.70 | 15.64 | 15.64 | -10.58% | 899,696 |
| Apr 3, 2025 | 16.71 | 17.58 | 16.36 | 17.49 | 17.49 | 0.58% | 639,451 |
| Apr 2, 2025 | 17.00 | 17.72 | 16.55 | 17.39 | 17.39 | -0.34% | 726,722 |
| Apr 1, 2025 | 19.27 | 19.47 | 16.51 | 17.45 | 17.45 | -2.38% | 1,209,512 |
| Mar 31, 2025 | 18.42 | 23.28 | 17.85 | 17.88 | 17.88 | -11.38% | 1,891,769 |
| Mar 28, 2025 | 25.77 | 25.77 | 19.42 | 20.17 | 20.17 | -24.37% | 2,147,276 |
| Mar 27, 2025 | 28.31 | 28.95 | 24.35 | 26.67 | 26.67 | -7.27% | 1,113,155 |
| Mar 26, 2025 | 29.74 | 31.87 | 27.50 | 28.76 | 28.76 | -3.39% | 1,063,834 |
| Mar 25, 2025 | 31.28 | 31.50 | 27.04 | 29.77 | 29.77 | -2.43% | 1,909,492 |
| Mar 24, 2025 | 28.90 | 37.83 | 26.55 | 30.51 | 30.51 | 32.48% | 7,414,157 |
| Mar 21, 2025 | 18.36 | 23.98 | 18.36 | 23.03 | 23.03 | 26.61% | 3,486,269 |
| Mar 20, 2025 | 16.72 | 18.83 | 16.64 | 18.19 | 18.19 | 10.44% | 1,465,317 |
| Mar 19, 2025 | 19.43 | 19.80 | 16.08 | 16.47 | 16.47 | -19.78% | 1,904,357 |
| Mar 18, 2025 | 16.00 | 21.70 | 15.51 | 20.53 | 20.53 | 26.11% | 2,653,968 |
| Mar 17, 2025 | 15.30 | 16.50 | 15.03 | 16.28 | 16.28 | 8.53% | 674,839 |
| Mar 14, 2025 | 13.50 | 15.67 | 13.50 | 15.00 | 15.00 | 9.97% | 979,167 |
| Mar 13, 2025 | 13.15 | 14.09 | 12.80 | 13.64 | 13.64 | 1.72% | 329,561 |
| Mar 12, 2025 | 13.84 | 14.06 | 12.99 | 13.41 | 13.41 | -1.61% | 440,661 |
| Mar 11, 2025 | 13.53 | 13.67 | 12.35 | 13.63 | 13.63 | 1.19% | 777,824 |
| Mar 10, 2025 | 13.68 | 15.90 | 13.29 | 13.47 | 13.47 | 3.46% | 2,272,149 |
| Mar 7, 2025 | 14.60 | 15.30 | 12.66 | 13.02 | 13.02 | -11.00% | 2,106,021 |
| Mar 6, 2025 | 10.85 | 18.63 | 10.80 | 14.63 | 14.63 | 33.49% | 16,071,822 |
| Mar 5, 2025 | 8.11 | 11.70 | 8.10 | 10.96 | 10.96 | 40.51% | 2,735,660 |
| Mar 4, 2025 | 7.37 | 7.91 | 6.76 | 7.80 | 7.80 | 5.69% | 393,198 |
| Mar 3, 2025 | 7.79 | 7.98 | 7.31 | 7.38 | 7.38 | -6.11% | 234,292 |
| Feb 28, 2025 | 8.01 | 8.10 | 7.54 | 7.86 | 7.86 | -3.91% | 284,331 |