Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
39.01
+1.33 (3.53%)
At close: Aug 1, 2025, 4:00 PM
39.76
+0.75 (1.92%)
After-hours: Aug 1, 2025, 7:59 PM EDT

TNXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202535.7239.6035.6639.0139.013.53%1,269,971
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
Jun 13, 202533.5034.6931.5031.9831.98-7.41%684,867
Jun 12, 202529.0535.8529.0034.5434.54-8.41%1,338,885
Jun 11, 202538.0038.7537.1237.7137.71-0.08%835,607
Jun 10, 202539.4440.1437.6037.7437.74-3.72%492,520
Jun 9, 202542.4244.1238.8139.2039.20-3.57%821,717
Jun 6, 202538.1141.7738.0640.6540.655.83%729,079
Jun 5, 202538.9439.9137.3738.4138.41-1.39%675,979
Jun 4, 202541.6541.6538.5038.9538.95-3.71%612,161
Jun 3, 202539.4244.3039.0040.4540.456.28%927,862
Jun 2, 202540.0040.4136.7738.0638.06-4.32%618,527
May 30, 202541.6042.9636.6539.7839.78-5.33%1,579,073
May 29, 202538.0242.3837.6042.0242.0211.49%1,591,139
May 28, 202536.9837.8234.5037.6937.691.89%1,151,796
May 27, 202529.9037.8429.7436.9936.9927.86%3,335,312
May 23, 202526.1529.2026.0128.9328.939.58%1,515,073
May 22, 202529.0531.5025.4026.4026.40-6.81%2,851,019
May 21, 202530.7032.6928.0528.3328.33-5.25%2,325,612