Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
20.03
-0.03 (-0.15%)
Oct 14, 2025, 4:00 PM EDT - Market closed

TNXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202519.7220.6919.2820.40-1.69%562,391
Oct 13, 202520.6320.6919.9220.0620.06-5.33%1,030,146
Oct 10, 202522.1822.3820.7721.1921.19-5.99%1,086,034
Oct 9, 202522.5923.0621.7622.5422.540.22%969,533
Oct 8, 202523.1223.2522.2122.4922.49-2.22%1,174,809
Oct 7, 202524.1924.4922.6023.0023.00-5.04%1,305,106
Oct 6, 202524.4824.6723.6424.2224.220.92%944,104
Oct 3, 202524.5025.4023.5624.0024.00-2.91%1,173,638
Oct 2, 202524.1525.2424.0324.7224.723.22%725,048
Oct 1, 202524.1925.5023.8923.9523.95-0.87%1,071,834
Sep 30, 202524.9425.4723.9324.1624.16-2.42%861,113
Sep 29, 202524.3925.5224.1724.7624.762.27%681,218
Sep 26, 202524.0424.7823.7624.2124.210.88%947,767
Sep 25, 202524.5024.9523.6024.0024.00-2.83%1,175,964
Sep 24, 202525.1825.6924.5024.7024.70-2.33%1,352,709
Sep 23, 202526.8527.2725.1825.2925.29-5.56%1,085,281
Sep 22, 202526.0027.3325.2926.7826.783.00%1,224,489
Sep 19, 202528.3728.4225.9726.0026.00-8.35%1,859,054
Sep 18, 202527.8128.9627.7328.3728.372.38%1,297,984
Sep 17, 202527.0129.1926.8927.7127.712.18%1,455,544
Sep 16, 202527.7728.6027.1127.1227.12-2.27%1,123,526
Sep 15, 202529.0029.0026.3727.7527.75-3.01%1,112,887
Sep 12, 202530.5131.2828.5128.6128.61-8.33%685,048
Sep 11, 202527.1331.5526.8631.2131.2115.64%1,374,491
Sep 10, 202526.5227.5925.2826.9926.994.53%1,789,468
Sep 9, 202525.0025.8424.2025.8225.822.10%1,336,455
Sep 8, 202526.5427.2725.1125.2925.29-4.71%1,847,899
Sep 5, 202526.2926.8525.3326.5426.540.87%1,360,726
Sep 4, 202527.0927.9026.0526.3126.31-5.02%925,175
Sep 3, 202528.0929.7026.9227.7027.700.14%945,949
Sep 2, 202528.5128.9327.0527.6627.66-6.65%935,885
Aug 29, 202530.5030.8929.5729.6329.63-3.83%674,415
Aug 28, 202532.0433.2230.6430.8130.81-4.26%818,935
Aug 27, 202533.4434.0432.0332.1832.18-5.38%1,009,963
Aug 26, 202534.4034.8932.1234.0134.01-1.68%1,189,664
Aug 25, 202537.3237.5634.4234.5934.59-8.93%937,677
Aug 22, 202535.7339.4535.7337.9837.985.94%1,680,087
Aug 21, 202535.7536.4734.5035.8535.85-0.55%1,103,573
Aug 20, 202537.0038.0035.6036.0536.05-1.31%1,554,175
Aug 19, 202536.9038.8334.0036.5336.53-8.83%2,888,232
Aug 18, 202553.5153.5539.3940.0740.07-21.97%8,015,553
Aug 15, 202551.9253.5045.2251.3551.35-13.81%4,835,694
Aug 14, 202564.5069.9759.0059.5859.58-3.23%2,185,139
Aug 13, 202560.3264.0058.6161.5761.573.03%1,865,830
Aug 12, 202545.6561.2042.1259.7659.7632.89%3,556,867
Aug 11, 202546.7448.5644.4044.9744.97-3.27%951,108
Aug 8, 202546.7347.1844.1046.4946.49-0.92%694,545
Aug 7, 202546.5048.0745.2646.9246.922.85%865,065
Aug 6, 202546.7748.5044.3645.6245.62-4.36%1,441,598
Aug 5, 202544.3048.3043.5047.7047.706.85%840,756