Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
12.61
+0.12 (0.96%)
At close: Apr 24, 2026, 4:00 PM EDT
12.66
+0.05 (0.40%)
After-hours: Apr 24, 2026, 7:51 PM EDT
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.56 | 12.81 | 12.35 | 12.61 | 12.61 | 0.96% | 275,439 |
| Apr 23, 2026 | 13.12 | 13.18 | 12.34 | 12.49 | 12.49 | -4.73% | 371,513 |
| Apr 22, 2026 | 13.66 | 13.70 | 12.97 | 13.11 | 13.11 | -2.96% | 396,584 |
| Apr 21, 2026 | 14.32 | 14.35 | 13.48 | 13.51 | 13.51 | -5.79% | 296,392 |
| Apr 20, 2026 | 13.82 | 14.44 | 13.70 | 14.34 | 14.34 | 2.58% | 308,639 |
| Apr 17, 2026 | 14.35 | 14.40 | 13.86 | 13.98 | 13.98 | -1.06% | 373,062 |
| Apr 16, 2026 | 14.52 | 14.52 | 13.46 | 14.13 | 14.13 | -1.46% | 485,560 |
| Apr 15, 2026 | 13.35 | 14.40 | 13.35 | 14.34 | 14.34 | 7.42% | 656,959 |
| Apr 14, 2026 | 13.10 | 13.89 | 12.93 | 13.35 | 13.35 | 2.85% | 793,390 |
| Apr 13, 2026 | 12.40 | 13.34 | 12.19 | 12.98 | 12.98 | 4.01% | 376,352 |
| Apr 10, 2026 | 13.07 | 13.28 | 12.42 | 12.48 | 12.48 | -4.00% | 432,483 |
| Apr 9, 2026 | 13.01 | 13.49 | 12.90 | 13.00 | 13.00 | -0.31% | 455,541 |
| Apr 8, 2026 | 13.85 | 13.98 | 12.81 | 13.04 | 13.04 | -0.23% | 570,075 |
| Apr 7, 2026 | 13.46 | 13.49 | 12.72 | 13.07 | 13.07 | -3.97% | 302,665 |
| Apr 6, 2026 | 13.90 | 14.16 | 13.60 | 13.61 | 13.61 | -2.09% | 206,273 |
| Apr 2, 2026 | 13.16 | 14.01 | 13.07 | 13.90 | 13.90 | 1.61% | 312,611 |
| Apr 1, 2026 | 13.75 | 14.90 | 13.63 | 13.68 | 13.68 | -0.51% | 451,678 |
| Mar 31, 2026 | 12.19 | 13.86 | 12.16 | 13.75 | 13.75 | 14.30% | 502,728 |
| Mar 30, 2026 | 12.78 | 12.78 | 11.60 | 12.03 | 12.03 | -6.60% | 744,431 |
| Mar 27, 2026 | 13.57 | 13.65 | 12.70 | 12.88 | 12.88 | -6.33% | 766,214 |
| Mar 26, 2026 | 14.40 | 14.98 | 13.75 | 13.75 | 13.75 | -8.33% | 404,091 |
| Mar 25, 2026 | 15.50 | 15.92 | 14.97 | 15.00 | 15.00 | -2.22% | 335,640 |
| Mar 24, 2026 | 15.84 | 16.36 | 15.20 | 15.34 | 15.34 | -4.60% | 422,028 |
| Mar 23, 2026 | 15.10 | 16.19 | 15.10 | 16.08 | 16.08 | 7.20% | 562,210 |
| Mar 20, 2026 | 15.74 | 17.00 | 14.99 | 15.00 | 15.00 | -4.88% | 1,042,619 |
| Mar 19, 2026 | 14.97 | 16.14 | 14.93 | 15.77 | 15.77 | 11.13% | 929,699 |
| Mar 18, 2026 | 14.86 | 15.10 | 14.15 | 14.19 | 14.19 | -5.15% | 335,380 |
| Mar 17, 2026 | 13.63 | 15.12 | 13.61 | 14.96 | 14.96 | 10.32% | 470,130 |
| Mar 16, 2026 | 13.45 | 13.62 | 13.18 | 13.56 | 13.56 | 2.42% | 299,115 |
| Mar 13, 2026 | 13.67 | 14.35 | 13.23 | 13.24 | 13.24 | -1.27% | 423,645 |
| Mar 12, 2026 | 13.82 | 13.94 | 13.27 | 13.41 | 13.41 | -4.08% | 255,084 |
| Mar 11, 2026 | 14.01 | 14.20 | 13.69 | 13.98 | 13.98 | -1.34% | 191,445 |
| Mar 10, 2026 | 13.72 | 14.43 | 13.72 | 14.17 | 14.17 | 1.65% | 274,044 |
| Mar 9, 2026 | 13.28 | 14.24 | 13.20 | 13.94 | 13.94 | 3.64% | 313,553 |
| Mar 6, 2026 | 13.26 | 13.72 | 13.07 | 13.45 | 13.45 | -1.97% | 279,479 |
| Mar 5, 2026 | 13.90 | 14.11 | 13.46 | 13.72 | 13.72 | -1.86% | 304,829 |
| Mar 4, 2026 | 14.13 | 14.44 | 13.89 | 13.98 | 13.98 | 0.29% | 338,843 |
| Mar 3, 2026 | 13.64 | 14.30 | 13.53 | 13.94 | 13.94 | -0.29% | 379,924 |
| Mar 2, 2026 | 13.34 | 14.14 | 13.16 | 13.98 | 13.98 | 0.07% | 306,488 |
| Feb 27, 2026 | 14.20 | 14.34 | 13.71 | 13.97 | 13.97 | -3.19% | 355,618 |
| Feb 26, 2026 | 14.81 | 15.03 | 14.25 | 14.43 | 14.43 | -2.76% | 451,399 |
| Feb 25, 2026 | 14.45 | 15.02 | 14.34 | 14.84 | 14.84 | 3.85% | 218,525 |
| Feb 24, 2026 | 14.20 | 14.49 | 13.96 | 14.29 | 14.29 | 0.70% | 234,910 |
| Feb 23, 2026 | 14.00 | 14.32 | 13.90 | 14.19 | 14.19 | 1.07% | 486,440 |
| Feb 20, 2026 | 15.15 | 15.18 | 14.04 | 14.04 | 14.04 | -8.24% | 722,520 |
| Feb 19, 2026 | 15.01 | 15.35 | 14.77 | 15.30 | 15.30 | 1.46% | 248,050 |
| Feb 18, 2026 | 15.19 | 15.51 | 14.91 | 15.08 | 15.08 | -1.05% | 225,484 |
| Feb 17, 2026 | 15.02 | 15.43 | 14.61 | 15.24 | 15.24 | 0.66% | 238,946 |
| Feb 13, 2026 | 15.30 | 15.59 | 15.00 | 15.14 | 15.14 | 0.26% | 198,073 |
| Feb 12, 2026 | 15.81 | 15.81 | 14.98 | 15.10 | 15.10 | -4.79% | 367,311 |