Skip to main content
logo
Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
13.97
-0.46 (-3.19%)
At close: Feb 27, 2026, 4:00 PM EST
14.01
+0.04 (0.29%)
After-hours: Feb 27, 2026, 6:17 PM EST

TNXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.2014.3413.7113.95--3.33%280,359
Feb 26, 202614.8115.0314.2514.4314.43-2.76%448,461
Feb 25, 202614.4515.0214.3414.8414.843.85%217,736
Feb 24, 202614.2014.4913.9614.2914.290.70%233,535
Feb 23, 202614.0014.3213.9014.1914.191.07%485,451
Feb 20, 202615.1515.1814.0414.0414.04-8.24%717,903
Feb 19, 202615.0115.3514.7715.3015.301.46%248,040
Feb 18, 202615.1915.5114.9115.0815.08-1.05%221,108
Feb 17, 202615.0215.4314.6115.2415.240.66%238,246
Feb 13, 202615.3015.5915.0015.1415.140.26%196,914
Feb 12, 202615.8115.8114.9815.1015.10-4.79%366,043
Feb 11, 202615.7515.9115.1215.8615.86-0.31%297,870
Feb 10, 202616.4416.6915.8615.9115.91-2.09%235,892
Feb 9, 202616.1516.5915.8516.2516.25-0.55%231,465
Feb 6, 202615.4016.3515.1116.3416.349.30%299,473
Feb 5, 202615.9316.1014.9314.9514.95-7.94%423,460
Feb 4, 202617.1017.2516.0216.2416.24-5.36%455,699
Feb 3, 202617.5318.1016.9117.1617.16-0.29%355,345
Feb 2, 202617.2018.1916.9517.2117.21-0.17%269,729
Jan 30, 202618.0018.5916.9617.2417.24-5.38%541,797
Jan 29, 202618.1418.7417.6018.2218.22-0.38%361,303
Jan 28, 202618.5218.7517.7518.2918.29-0.38%340,662
Jan 27, 202617.9518.4717.1718.3618.362.28%418,472
Jan 26, 202618.1218.2517.6017.9517.95-2.02%306,903
Jan 23, 202618.8819.0317.8218.3218.32-3.63%444,597
Jan 22, 202618.4519.9518.4319.0119.014.62%536,348
Jan 21, 202617.1218.2217.0418.1718.176.63%404,089
Jan 20, 202616.4217.7616.4217.0417.04-0.58%453,566
Jan 16, 202615.9817.3115.7417.1417.147.80%499,297
Jan 15, 202616.9217.0315.8815.9015.90-5.92%544,646
Jan 14, 202615.5017.0715.4016.9016.908.13%750,416
Jan 13, 202615.5515.7415.1715.6315.63-0.89%271,856
Jan 12, 202615.4015.7914.9715.7715.771.87%305,771
Jan 9, 202615.2515.6915.1515.4815.482.04%223,486
Jan 8, 202615.4015.4715.0015.1715.17-2.94%232,196
Jan 7, 202615.2215.6814.9415.6315.631.76%505,154
Jan 6, 202615.2015.5014.9515.3615.360.92%533,258
Jan 5, 202616.7716.7715.2115.2215.22-8.04%874,408
Jan 2, 202616.2516.9516.0916.5516.555.95%567,091
Dec 31, 202515.8016.1115.4715.6215.62-1.26%598,418
Dec 30, 202516.1517.2315.7515.8215.82-2.83%785,811
Dec 29, 202517.0017.5216.2516.2816.280.12%738,938
Dec 26, 202516.6916.6915.9316.2616.26-3.13%365,955
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