Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
34.01
-0.58 (-1.68%)
At close: Aug 26, 2025, 4:00 PM
33.62
-0.39 (-1.15%)
After-hours: Aug 26, 2025, 7:55 PM EDT

TNXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202534.4034.8932.1234.0134.01-1.68%1,183,605
Aug 25, 202537.3237.5634.4234.5934.59-8.93%937,677
Aug 22, 202535.7339.4535.7337.9837.985.94%1,680,087
Aug 21, 202535.7536.4734.5035.8535.85-0.55%1,103,573
Aug 20, 202537.0038.0035.6036.0536.05-1.31%1,554,175
Aug 19, 202536.9038.8334.0036.5336.53-8.83%2,888,232
Aug 18, 202553.5153.5539.3940.0740.07-21.97%8,015,553
Aug 15, 202551.9253.5045.2251.3551.35-13.81%4,835,694
Aug 14, 202564.5069.9759.0059.5859.58-3.23%2,185,139
Aug 13, 202560.3264.0058.6161.5761.573.03%1,865,830
Aug 12, 202545.6561.2042.1259.7659.7632.89%3,556,867
Aug 11, 202546.7448.5644.4044.9744.97-3.27%951,108
Aug 8, 202546.7347.1844.1046.4946.49-0.92%694,545
Aug 7, 202546.5048.0745.2646.9246.922.85%865,065
Aug 6, 202546.7748.5044.3645.6245.62-4.36%1,441,598
Aug 5, 202544.3048.3043.5047.7047.706.85%840,756
Aug 4, 202541.0546.2340.4344.6444.6414.43%2,231,384
Aug 1, 202535.7239.6035.6639.0139.013.53%1,276,913
Jul 31, 202539.1040.2937.5537.6837.68-2.43%1,922,937
Jul 30, 202543.1043.7538.4638.6238.62-9.41%2,315,898
Jul 29, 202546.1247.0042.6242.6342.63-9.87%2,088,740
Jul 28, 202550.0850.3945.7847.3047.30-4.88%1,961,951
Jul 25, 202544.9149.8744.5149.7349.7311.19%1,945,693
Jul 24, 202545.1445.5743.5544.7244.72-1.76%847,301
Jul 23, 202545.2946.0043.5045.5245.521.72%1,728,175
Jul 22, 202545.8045.8241.6444.7544.75-0.78%1,468,527
Jul 21, 202547.9950.2944.0445.1045.10-3.86%1,927,021
Jul 18, 202548.7448.8045.5046.9146.91-0.59%1,486,555
Jul 17, 202546.3050.4046.1447.1947.194.73%2,248,753
Jul 16, 202545.9046.9043.8045.0645.061.95%1,477,459
Jul 15, 202545.4547.3943.8044.2044.203.32%1,415,700
Jul 14, 202540.8544.8540.8042.7842.784.67%1,039,690
Jul 11, 202542.2542.2538.8740.8740.87-3.52%614,663
Jul 10, 202539.0743.8038.9242.3642.3610.43%1,035,418
Jul 9, 202535.3438.4335.1338.3638.367.87%754,953
Jul 8, 202535.2835.7534.1735.5635.560.34%461,316
Jul 7, 202535.4635.5833.2035.4435.44-0.11%516,762
Jul 3, 202535.3435.7534.7335.4835.480.88%277,512
Jul 2, 202537.4138.1335.0035.1735.17-5.71%665,423
Jul 1, 202535.3937.5433.7137.3037.303.67%1,153,973
Jun 30, 202534.8536.3334.0435.9835.983.12%716,155
Jun 27, 202535.1535.5033.8134.8934.89-1.83%1,945,200
Jun 26, 202534.3536.0933.5935.5435.544.56%523,443
Jun 25, 202535.8036.2033.3033.9933.99-4.71%536,084
Jun 24, 202533.8435.7533.6135.6735.678.78%497,757
Jun 23, 202532.8032.9730.8232.7932.791.33%522,851
Jun 20, 202534.2434.4932.3632.3632.36-5.71%536,780
Jun 18, 202534.8435.0233.4134.3234.32-1.72%480,999
Jun 17, 202536.6537.4234.7534.9234.92-5.55%415,907
Jun 16, 202532.0036.9731.3536.9736.9715.60%740,179