Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
19.45
+1.67 (9.39%)
At close: Dec 4, 2025, 4:00 PM EST
19.60
+0.07 (0.36%)
Pre-market: Dec 5, 2025, 8:18 AM EST
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.77 | 20.03 | 17.74 | 19.53 | 19.53 | 9.84% | 1,284,245 |
| Dec 3, 2025 | 15.41 | 17.85 | 15.41 | 17.78 | 17.78 | 14.56% | 894,495 |
| Dec 2, 2025 | 15.26 | 15.70 | 15.10 | 15.52 | 15.52 | 1.97% | 445,912 |
| Dec 1, 2025 | 15.46 | 15.82 | 15.17 | 15.22 | 15.22 | -4.70% | 404,253 |
| Nov 28, 2025 | 15.33 | 16.18 | 15.18 | 15.97 | 15.97 | 5.90% | 279,329 |
| Nov 26, 2025 | 14.16 | 15.46 | 14.01 | 15.08 | 15.08 | 7.10% | 988,939 |
| Nov 25, 2025 | 14.01 | 14.30 | 13.70 | 14.08 | 14.08 | -1.44% | 825,861 |
| Nov 24, 2025 | 15.70 | 15.80 | 14.23 | 14.29 | 14.29 | -11.27% | 1,216,086 |
| Nov 21, 2025 | 15.68 | 16.39 | 15.22 | 16.10 | 16.10 | 2.94% | 627,670 |
| Nov 20, 2025 | 16.92 | 17.47 | 15.61 | 15.64 | 15.64 | -6.46% | 1,036,802 |
| Nov 19, 2025 | 17.20 | 18.25 | 16.60 | 16.72 | 16.72 | 2.51% | 1,587,806 |
| Nov 18, 2025 | 16.60 | 16.72 | 15.63 | 16.31 | 16.31 | -2.95% | 711,096 |
| Nov 17, 2025 | 18.10 | 18.30 | 16.27 | 16.81 | 16.81 | 5.69% | 1,651,841 |
| Nov 14, 2025 | 15.62 | 16.53 | 15.50 | 15.90 | 15.90 | -1.55% | 444,724 |
| Nov 13, 2025 | 17.70 | 17.70 | 16.07 | 16.15 | 16.15 | -8.86% | 695,745 |
| Nov 12, 2025 | 17.85 | 18.34 | 17.52 | 17.72 | 17.72 | 1.08% | 806,648 |
| Nov 11, 2025 | 17.15 | 17.75 | 16.70 | 17.53 | 17.53 | 4.10% | 513,714 |
| Nov 10, 2025 | 17.23 | 17.30 | 16.36 | 16.84 | 16.84 | -0.94% | 517,296 |
| Nov 7, 2025 | 17.00 | 17.18 | 16.10 | 17.00 | 17.00 | -2.35% | 831,904 |
| Nov 6, 2025 | 18.11 | 18.13 | 17.35 | 17.41 | 17.41 | -3.92% | 522,325 |
| Nov 5, 2025 | 17.66 | 18.64 | 17.33 | 18.12 | 18.12 | 3.37% | 698,560 |
| Nov 4, 2025 | 18.10 | 18.84 | 17.50 | 17.53 | 17.53 | -6.53% | 638,179 |
| Nov 3, 2025 | 18.70 | 18.96 | 17.96 | 18.76 | 18.76 | 0.73% | 613,446 |
| Oct 31, 2025 | 18.18 | 18.74 | 17.99 | 18.62 | 18.62 | 3.10% | 418,270 |
| Oct 30, 2025 | 18.57 | 18.96 | 18.00 | 18.06 | 18.06 | -2.75% | 507,786 |
| Oct 29, 2025 | 19.24 | 19.33 | 18.50 | 18.57 | 18.57 | -4.72% | 686,999 |
| Oct 28, 2025 | 20.40 | 20.49 | 18.85 | 19.49 | 19.49 | -4.23% | 964,709 |
| Oct 27, 2025 | 19.57 | 20.58 | 19.57 | 20.35 | 20.35 | 4.41% | 891,540 |
| Oct 24, 2025 | 18.76 | 19.78 | 18.76 | 19.49 | 19.49 | 4.90% | 462,366 |
| Oct 23, 2025 | 18.75 | 19.12 | 18.55 | 18.58 | 18.58 | -1.59% | 467,505 |
| Oct 22, 2025 | 19.58 | 19.71 | 18.53 | 18.88 | 18.88 | -4.16% | 715,242 |
| Oct 21, 2025 | 19.84 | 20.55 | 19.43 | 19.70 | 19.70 | -0.71% | 621,078 |
| Oct 20, 2025 | 19.16 | 20.13 | 18.93 | 19.84 | 19.84 | 6.55% | 801,460 |
| Oct 17, 2025 | 18.71 | 19.02 | 18.17 | 18.62 | 18.62 | -1.01% | 589,882 |
| Oct 16, 2025 | 19.52 | 20.69 | 18.78 | 18.81 | 18.81 | -3.54% | 856,986 |
| Oct 15, 2025 | 20.31 | 20.56 | 19.17 | 19.50 | 19.50 | -2.55% | 1,039,911 |
| Oct 14, 2025 | 19.72 | 20.69 | 19.28 | 20.01 | 20.01 | -0.25% | 749,543 |
| Oct 13, 2025 | 20.63 | 20.69 | 19.92 | 20.06 | 20.06 | -5.33% | 1,030,146 |
| Oct 10, 2025 | 22.18 | 22.38 | 20.77 | 21.19 | 21.19 | -5.99% | 1,086,034 |
| Oct 9, 2025 | 22.59 | 23.06 | 21.76 | 22.54 | 22.54 | 0.22% | 969,533 |
| Oct 8, 2025 | 23.12 | 23.25 | 22.21 | 22.49 | 22.49 | -2.22% | 1,174,809 |
| Oct 7, 2025 | 24.19 | 24.49 | 22.60 | 23.00 | 23.00 | -5.04% | 1,305,106 |
| Oct 6, 2025 | 24.48 | 24.67 | 23.64 | 24.22 | 24.22 | 0.92% | 944,104 |
| Oct 3, 2025 | 24.50 | 25.40 | 23.56 | 24.00 | 24.00 | -2.91% | 1,173,638 |
| Oct 2, 2025 | 24.15 | 25.24 | 24.03 | 24.72 | 24.72 | 3.22% | 725,048 |
| Oct 1, 2025 | 24.19 | 25.50 | 23.89 | 23.95 | 23.95 | -0.87% | 1,071,834 |
| Sep 30, 2025 | 24.94 | 25.47 | 23.93 | 24.16 | 24.16 | -2.42% | 861,113 |
| Sep 29, 2025 | 24.39 | 25.52 | 24.17 | 24.76 | 24.76 | 2.27% | 681,218 |
| Sep 26, 2025 | 24.04 | 24.78 | 23.76 | 24.21 | 24.21 | 0.88% | 947,767 |
| Sep 25, 2025 | 24.50 | 24.95 | 23.60 | 24.00 | 24.00 | -2.83% | 1,175,964 |