Tonix Pharmaceuticals Holding Corp. (TNXP)

NASDAQ: TNXP · Real-Time Price · USD

11.35

+0.70 (6.57%)

At close: Jun 12, 2026, 4:00 PM EDT

11.02

-0.33 (-2.91%)

After-hours: Jun 12, 2026, 7:48 PM EDT

TNXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.65	11.40	10.41	11.35	11.35	6.57%	674,349
Jun 11, 2026	11.00	11.01	10.03	10.65	10.65	-2.83%	1,045,119
Jun 10, 2026	11.98	12.78	10.87	10.96	10.96	-4.36%	1,142,437
Jun 9, 2026	11.72	12.03	11.03	11.46	11.46	-2.13%	539,504
Jun 8, 2026	11.54	12.27	11.46	11.71	11.71	5.78%	470,463
Jun 5, 2026	11.87	11.91	10.87	11.07	11.07	-6.82%	476,358
Jun 4, 2026	11.28	12.42	11.21	11.88	11.88	4.21%	579,270
Jun 3, 2026	11.69	11.69	11.31	11.40	11.40	-2.73%	359,991
Jun 2, 2026	12.18	12.20	11.51	11.72	11.72	-4.64%	734,356
Jun 1, 2026	12.30	12.54	12.12	12.29	12.29	-0.32%	325,073
May 29, 2026	12.63	12.67	12.08	12.33	12.33	-2.45%	419,873
May 28, 2026	12.29	12.80	12.12	12.64	12.64	4.03%	380,185
May 27, 2026	12.80	13.04	12.02	12.15	12.15	-4.86%	673,944
May 26, 2026	12.95	13.60	12.58	12.77	12.77	-	592,670
May 22, 2026	14.00	14.01	12.75	12.77	12.77	-8.79%	614,378
May 21, 2026	14.26	14.63	13.90	14.00	14.00	-3.45%	349,325
May 20, 2026	13.80	14.71	13.71	14.50	14.50	5.76%	221,346
May 19, 2026	13.94	14.25	13.42	13.71	13.71	-3.86%	296,311
May 18, 2026	15.78	15.88	14.01	14.26	14.26	-9.40%	592,787
May 15, 2026	13.71	15.82	13.50	15.74	15.74	11.71%	724,662
May 14, 2026	13.74	14.58	13.20	14.09	14.09	1.81%	467,335
May 13, 2026	13.26	13.86	13.02	13.84	13.84	4.22%	312,580
May 12, 2026	12.78	14.11	12.52	13.28	13.28	-5.88%	532,933
May 11, 2026	13.99	14.48	13.87	14.11	14.11	0.14%	276,179
May 8, 2026	13.70	14.14	13.52	14.09	14.09	3.45%	262,912
May 7, 2026	14.65	14.78	13.46	13.62	13.62	-7.28%	455,355
May 6, 2026	14.00	15.18	14.00	14.69	14.69	8.81%	880,131
May 5, 2026	13.11	13.55	12.73	13.50	13.50	3.61%	268,378
May 4, 2026	13.41	14.09	13.00	13.03	13.03	-4.19%	591,800
May 1, 2026	12.90	13.85	12.90	13.60	13.60	5.18%	366,629
Apr 30, 2026	12.30	12.98	12.21	12.93	12.93	4.27%	274,946
Apr 29, 2026	12.56	12.66	12.00	12.40	12.40	-2.44%	306,690
Apr 28, 2026	12.55	12.89	12.55	12.71	12.71	-1.01%	280,813
Apr 27, 2026	12.75	13.05	12.62	12.84	12.84	1.82%	238,074
Apr 24, 2026	12.56	12.81	12.35	12.61	12.61	0.96%	276,382
Apr 23, 2026	13.12	13.18	12.34	12.49	12.49	-4.73%	372,485
Apr 22, 2026	13.66	13.70	12.97	13.11	13.11	-2.96%	398,404
Apr 21, 2026	14.32	14.35	13.48	13.51	13.51	-5.79%	300,204
Apr 20, 2026	13.82	14.44	13.70	14.34	14.34	2.58%	311,930
Apr 17, 2026	14.35	14.40	13.86	13.98	13.98	-1.06%	373,937
Apr 16, 2026	14.52	14.52	13.46	14.13	14.13	-1.46%	486,404
Apr 15, 2026	13.35	14.40	13.35	14.34	14.34	7.42%	661,163
Apr 14, 2026	13.10	13.89	12.93	13.35	13.35	2.85%	794,035
Apr 13, 2026	12.40	13.34	12.19	12.98	12.98	4.01%	377,019
Apr 10, 2026	13.07	13.28	12.42	12.48	12.48	-4.00%	439,180
Apr 9, 2026	13.01	13.49	12.90	13.00	13.00	-0.31%	456,547
Apr 8, 2026	13.85	13.98	12.81	13.04	13.04	-0.23%	572,482
Apr 7, 2026	13.46	13.49	12.72	13.07	13.07	-3.97%	311,674
Apr 6, 2026	13.90	14.16	13.60	13.61	13.61	-2.09%	207,006
Apr 2, 2026	13.16	14.01	13.07	13.90	13.90	1.61%	313,871