Skip to main content
logo
Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
12.88
-0.87 (-6.33%)
At close: Mar 27, 2026, 4:00 PM EDT
13.25
+0.37 (2.87%)
After-hours: Mar 27, 2026, 7:57 PM EDT

TNXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.5713.6512.7012.8812.88-6.33%766,214
Mar 26, 202614.4014.9813.7513.7513.75-8.33%404,091
Mar 25, 202615.5015.9214.9715.0015.00-2.22%335,640
Mar 24, 202615.8416.3615.2015.3415.34-4.60%422,028
Mar 23, 202615.1016.1915.1016.0816.087.20%562,210
Mar 20, 202615.7417.0014.9915.0015.00-4.88%1,042,619
Mar 19, 202614.9716.1414.9315.7715.7711.13%929,699
Mar 18, 202614.8615.1014.1514.1914.19-5.15%335,380
Mar 17, 202613.6315.1213.6114.9614.9610.32%470,130
Mar 16, 202613.4513.6213.1813.5613.562.42%299,115
Mar 13, 202613.6714.3513.2313.2413.24-1.27%423,645
Mar 12, 202613.8213.9413.2713.4113.41-4.08%255,084
Mar 11, 202614.0114.2013.6913.9813.98-1.34%191,445
Mar 10, 202613.7214.4313.7214.1714.171.65%274,044
Mar 9, 202613.2814.2413.2013.9413.943.64%313,553
Mar 6, 202613.2613.7213.0713.4513.45-1.97%279,479
Mar 5, 202613.9014.1113.4613.7213.72-1.86%304,829
Mar 4, 202614.1314.4413.8913.9813.980.29%338,843
Mar 3, 202613.6414.3013.5313.9413.94-0.29%379,924
Mar 2, 202613.3414.1413.1613.9813.980.07%306,488
Feb 27, 202614.2014.3413.7113.9713.97-3.19%355,618
Feb 26, 202614.8115.0314.2514.4314.43-2.76%451,399
Feb 25, 202614.4515.0214.3414.8414.843.85%218,525
Feb 24, 202614.2014.4913.9614.2914.290.70%234,910
Feb 23, 202614.0014.3213.9014.1914.191.07%486,440
Feb 20, 202615.1515.1814.0414.0414.04-8.24%722,520
Feb 19, 202615.0115.3514.7715.3015.301.46%248,050
Feb 18, 202615.1915.5114.9115.0815.08-1.05%225,484
Feb 17, 202615.0215.4314.6115.2415.240.66%238,946
Feb 13, 202615.3015.5915.0015.1415.140.26%198,073
Feb 12, 202615.8115.8114.9815.1015.10-4.79%367,311
Feb 11, 202615.7515.9115.1215.8615.86-0.31%298,045
Feb 10, 202616.4416.6915.8615.9115.91-2.09%236,474
Feb 9, 202616.1516.5915.8516.2516.25-0.55%233,246
Feb 6, 202615.4016.3515.1116.3416.349.30%303,834
Feb 5, 202615.9316.1014.9314.9514.95-7.94%427,743
Feb 4, 202617.1017.2516.0216.2416.24-5.36%459,152
Feb 3, 202617.5318.1016.9117.1617.16-0.29%356,921
Feb 2, 202617.2018.1916.9517.2117.21-0.17%269,994
Jan 30, 202618.0018.5916.9617.2417.24-5.38%543,122
Jan 29, 202618.1418.7417.6018.2218.22-0.38%362,179
Jan 28, 202618.5218.7517.7518.2918.29-0.38%341,159
Jan 27, 202617.9518.4717.1718.3618.362.28%419,268
Jan 26, 202618.1218.2517.6017.9517.95-2.02%307,592
Jan 23, 202618.8819.0317.8218.3218.32-3.63%444,738
Jan 22, 202618.4519.9518.4319.0119.014.62%542,841
Jan 21, 202617.1218.2217.0418.1718.176.63%407,387
Jan 20, 202616.4217.7616.4217.0417.04-0.58%455,219
Jan 16, 202615.9817.3115.7417.1417.147.80%500,368
Jan 15, 202616.9217.0315.8815.9015.90-5.92%546,670