Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
19.84
+1.22 (6.55%)
Oct 20, 2025, 2:27 PM EDT - Market open
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 19.16 | 20.10 | 18.93 | 20.03 | - | 7.57% | 390,576 |
| Oct 17, 2025 | 18.71 | 19.02 | 18.17 | 18.62 | 18.62 | -1.01% | 589,882 |
| Oct 16, 2025 | 19.52 | 20.69 | 18.78 | 18.81 | 18.81 | -3.54% | 856,986 |
| Oct 15, 2025 | 20.31 | 20.56 | 19.17 | 19.50 | 19.50 | -2.55% | 1,039,911 |
| Oct 14, 2025 | 19.72 | 20.69 | 19.28 | 20.01 | 20.01 | -0.25% | 749,543 |
| Oct 13, 2025 | 20.63 | 20.69 | 19.92 | 20.06 | 20.06 | -5.33% | 1,030,146 |
| Oct 10, 2025 | 22.18 | 22.38 | 20.77 | 21.19 | 21.19 | -5.99% | 1,086,034 |
| Oct 9, 2025 | 22.59 | 23.06 | 21.76 | 22.54 | 22.54 | 0.22% | 969,533 |
| Oct 8, 2025 | 23.12 | 23.25 | 22.21 | 22.49 | 22.49 | -2.22% | 1,174,809 |
| Oct 7, 2025 | 24.19 | 24.49 | 22.60 | 23.00 | 23.00 | -5.04% | 1,305,106 |
| Oct 6, 2025 | 24.48 | 24.67 | 23.64 | 24.22 | 24.22 | 0.92% | 944,104 |
| Oct 3, 2025 | 24.50 | 25.40 | 23.56 | 24.00 | 24.00 | -2.91% | 1,173,638 |
| Oct 2, 2025 | 24.15 | 25.24 | 24.03 | 24.72 | 24.72 | 3.22% | 725,048 |
| Oct 1, 2025 | 24.19 | 25.50 | 23.89 | 23.95 | 23.95 | -0.87% | 1,071,834 |
| Sep 30, 2025 | 24.94 | 25.47 | 23.93 | 24.16 | 24.16 | -2.42% | 861,113 |
| Sep 29, 2025 | 24.39 | 25.52 | 24.17 | 24.76 | 24.76 | 2.27% | 681,218 |
| Sep 26, 2025 | 24.04 | 24.78 | 23.76 | 24.21 | 24.21 | 0.88% | 947,767 |
| Sep 25, 2025 | 24.50 | 24.95 | 23.60 | 24.00 | 24.00 | -2.83% | 1,175,964 |
| Sep 24, 2025 | 25.18 | 25.69 | 24.50 | 24.70 | 24.70 | -2.33% | 1,352,709 |
| Sep 23, 2025 | 26.85 | 27.27 | 25.18 | 25.29 | 25.29 | -5.56% | 1,085,281 |
| Sep 22, 2025 | 26.00 | 27.33 | 25.29 | 26.78 | 26.78 | 3.00% | 1,224,489 |
| Sep 19, 2025 | 28.37 | 28.42 | 25.97 | 26.00 | 26.00 | -8.35% | 1,859,054 |
| Sep 18, 2025 | 27.81 | 28.96 | 27.73 | 28.37 | 28.37 | 2.38% | 1,297,984 |
| Sep 17, 2025 | 27.01 | 29.19 | 26.89 | 27.71 | 27.71 | 2.18% | 1,455,544 |
| Sep 16, 2025 | 27.77 | 28.60 | 27.11 | 27.12 | 27.12 | -2.27% | 1,123,526 |
| 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 |