Skip to main content
logo
Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
16.79
0.00 (0.03%)
At close: Dec 24, 2025, 1:00 PM EST
16.69
-0.09 (-0.57%)
After-hours: Dec 24, 2025, 4:50 PM EST

TNXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202516.6017.0016.4716.7916.790.03%141,922
Dec 23, 202516.9517.1116.6516.7816.78-1.70%316,532
Dec 22, 202517.0917.5416.6717.0717.07-0.12%543,651
Dec 19, 202518.3118.6317.0317.0917.09-6.15%1,005,820
Dec 18, 202518.1819.3518.1818.2118.211.22%316,208
Dec 17, 202518.4418.6017.7117.9917.99-3.28%388,392
Dec 16, 202519.0019.7018.3618.6018.60-1.38%273,595
Dec 15, 202519.2019.6018.7418.8618.86-2.18%355,938
Dec 12, 202519.7020.5619.1019.2819.28-1.78%410,560
Dec 11, 202519.7419.8219.1419.6319.63-0.61%292,010
Dec 10, 202519.6020.0818.5919.7519.750.77%593,865
Dec 9, 202519.5020.2418.8019.6019.60-1.46%573,385
Dec 8, 202519.7320.0718.7019.8919.891.27%477,380
Dec 5, 202519.3020.2419.2119.6419.640.56%593,325
Dec 4, 202517.7720.0317.7419.5319.539.84%1,284,708
Dec 3, 202515.4117.8515.4117.7817.7814.56%1,112,083
Dec 2, 202515.2615.7015.1015.5215.521.97%447,872
Dec 1, 202515.4615.8215.1715.2215.22-4.70%404,358
Nov 28, 202515.3316.1815.1815.9715.975.90%281,650
Nov 26, 202514.1615.4614.0115.0815.087.10%1,226,200
Nov 25, 202514.0114.3013.7014.0814.08-1.44%826,816
Nov 24, 202515.7015.8014.2314.2914.29-11.27%1,233,806
Nov 21, 202515.6816.3915.2216.1016.102.94%661,859
Nov 20, 202516.9217.4715.6115.6415.64-6.46%1,036,802
Nov 19, 202517.2018.2516.6016.7216.722.51%1,587,806
Nov 18, 202516.6016.7215.6316.3116.31-2.95%711,096
Nov 17, 202518.1018.3016.2716.8116.815.69%1,651,841
Nov 14, 202515.6216.5315.5015.9015.90-1.55%444,724
Nov 13, 202517.7017.7016.0716.1516.15-8.86%695,745
Nov 12, 202517.8518.3417.5217.7217.721.08%806,648
Nov 11, 202517.1517.7516.7017.5317.534.10%513,714
Nov 10, 202517.2317.3016.3616.8416.84-0.94%517,296
Nov 7, 202517.0017.1816.1017.0017.00-2.35%831,904
Nov 6, 202518.1118.1317.3517.4117.41-3.92%522,325
Nov 5, 202517.6618.6417.3318.1218.123.37%698,560
Nov 4, 202518.1018.8417.5017.5317.53-6.53%638,179
Nov 3, 202518.7018.9617.9618.7618.760.73%613,446
Oct 31, 202518.1818.7417.9918.6218.623.10%418,270
Oct 30, 202518.5718.9618.0018.0618.06-2.75%507,786
Oct 29, 202519.2419.3318.5018.5718.57-4.72%686,999
Oct 28, 202520.4020.4918.8519.4919.49-4.23%964,709
Oct 27, 202519.5720.5819.5720.3520.354.41%891,540
Oct 24, 202518.7619.7818.7619.4919.494.90%462,366
Oct 23, 202518.7519.1218.5518.5818.58-1.59%467,505
Oct 22, 202519.5819.7118.5318.8818.88-4.16%715,242
Oct 21, 202519.8420.5519.4319.7019.70-0.71%621,078
Oct 20, 202519.1620.1318.9319.8419.846.55%801,460
Oct 17, 202518.7119.0218.1718.6218.62-1.01%589,882
Oct 16, 202519.5220.6918.7818.8118.81-3.54%856,986
Oct 15, 202520.3120.5619.1719.5019.50-2.55%1,039,911