Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
20.17
-6.50 (-24.37%)
At close: Mar 28, 2025, 4:00 PM
20.04
-0.13 (-0.64%)
After-hours: Mar 28, 2025, 7:59 PM EDT
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.77 | 25.77 | 19.42 | 20.17 | 20.17 | -24.37% | 2,133,621 |
| 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 |
| Feb 27, 2025 | 8.42 | 8.60 | 8.02 | 8.18 | 8.18 | -2.97% | 178,272 |
| Feb 26, 2025 | 7.97 | 9.14 | 7.87 | 8.43 | 8.43 | 4.72% | 385,661 |
| Feb 25, 2025 | 8.61 | 8.71 | 7.93 | 8.05 | 8.05 | -8.21% | 611,651 |
| Feb 24, 2025 | 9.20 | 9.42 | 8.26 | 8.77 | 8.77 | -4.36% | 515,515 |
| Feb 21, 2025 | 9.90 | 10.40 | 9.02 | 9.17 | 9.17 | -5.17% | 616,869 |
| Feb 20, 2025 | 9.81 | 10.80 | 9.41 | 9.67 | 9.67 | -3.30% | 658,887 |
| Feb 19, 2025 | 10.90 | 10.90 | 9.72 | 10.00 | 10.00 | -8.68% | 833,199 |
| Feb 18, 2025 | 11.95 | 11.95 | 10.85 | 10.95 | 10.95 | -8.37% | 778,308 |
| Feb 14, 2025 | 11.45 | 12.01 | 11.24 | 11.95 | 11.95 | 4.55% | 375,486 |
| Feb 13, 2025 | 11.50 | 12.42 | 11.43 | 11.43 | 11.43 | -0.61% | 562,000 |
| Feb 12, 2025 | 11.50 | 12.25 | 11.18 | 11.50 | 11.50 | -3.69% | 586,200 |
| Feb 11, 2025 | 11.74 | 12.21 | 11.21 | 11.94 | 11.94 | - | 756,597 |
| Feb 10, 2025 | 12.55 | 12.75 | 11.70 | 11.94 | 11.94 | -3.63% | 1,481,146 |
| Feb 7, 2025 | 13.71 | 18.40 | 12.02 | 12.39 | 12.39 | 10.23% | 10,612,450 |
| Feb 6, 2025 | 14.60 | 15.12 | 10.83 | 11.24 | 11.24 | -24.97% | 2,080,509 |
| Feb 5, 2025 | 14.21 | 18.00 | 13.71 | 14.98 | 14.98 | -1.51% | 2,039,114 |
| Feb 4, 2025 | 17.53 | 17.80 | 15.00 | 15.21 | 15.21 | -21.96% | 1,427,697 |
| Feb 3, 2025 | 22.70 | 25.50 | 18.00 | 19.49 | 19.49 | -54.47% | 3,279,481 |
| Jan 31, 2025 | 41.00 | 44.90 | 39.50 | 42.81 | 42.81 | 14.16% | 727,527 |
| Jan 30, 2025 | 44.00 | 44.00 | 36.12 | 37.50 | 37.50 | -12.79% | 843,965 |
| Jan 29, 2025 | 51.57 | 54.50 | 38.00 | 43.00 | 43.00 | -6.54% | 1,481,247 |
| Jan 28, 2025 | 44.32 | 58.30 | 36.50 | 46.01 | 46.01 | 11.65% | 3,819,299 |
| Jan 27, 2025 | 39.11 | 44.50 | 39.11 | 41.21 | 41.21 | 7.57% | 973,605 |
| Jan 24, 2025 | 34.93 | 42.00 | 34.10 | 38.31 | 38.31 | 16.98% | 1,855,881 |
| Jan 23, 2025 | 30.55 | 37.34 | 30.00 | 32.75 | 32.75 | 2.66% | 1,561,095 |
| Jan 22, 2025 | 24.10 | 33.25 | 23.75 | 31.90 | 31.90 | 33.53% | 2,312,386 |
| Jan 21, 2025 | 23.55 | 23.89 | 22.22 | 23.89 | 23.89 | 1.44% | 369,129 |
| Jan 17, 2025 | 23.00 | 24.56 | 22.06 | 23.55 | 23.55 | 0.21% | 399,102 |
| Jan 16, 2025 | 26.00 | 26.00 | 23.20 | 23.50 | 23.50 | 1.16% | 603,443 |