Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
7.30
+0.02 (0.27%)
At close: Oct 9, 2026, 4:00 PM EDT
7.25
-0.05 (-0.68%)
After-hours: Oct 9, 2026, 7:59 PM EDT
TNXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.27 | 7.54 | 7.09 | 7.30 | 7.30 | 0.27% | 963,546 |
| Oct 8, 2026 | 7.46 | 7.72 | 7.16 | 7.28 | 7.28 | -3.58% | 1,087,156 |
| Oct 7, 2026 | 7.70 | 7.79 | 7.42 | 7.55 | 7.55 | -1.88% | 702,486 |
| Oct 6, 2026 | 8.15 | 8.33 | 7.69 | 7.70 | 7.70 | -4.65% | 2,530,748 |
| Oct 5, 2026 | 8.82 | 8.82 | 8.00 | 8.07 | 8.07 | -9.43% | 1,132,717 |
| Oct 2, 2026 | 9.38 | 9.56 | 8.69 | 8.91 | 8.91 | -3.47% | 799,738 |
| Oct 1, 2026 | 9.65 | 9.69 | 9.19 | 9.23 | 9.23 | -5.24% | 467,179 |
| Sep 30, 2026 | 9.62 | 9.92 | 9.57 | 9.74 | 9.74 | 0.93% | 317,302 |
| Sep 29, 2026 | 9.98 | 10.08 | 9.56 | 9.65 | 9.65 | -2.53% | 394,200 |
| Sep 28, 2026 | 9.77 | 10.05 | 9.70 | 9.90 | 9.90 | 0.41% | 342,674 |
| Sep 25, 2026 | 9.80 | 9.90 | 9.62 | 9.86 | 9.86 | 1.65% | 380,573 |
| Sep 24, 2026 | 10.23 | 10.23 | 9.64 | 9.70 | 9.70 | -5.27% | 614,799 |
| Sep 23, 2026 | 10.59 | 10.84 | 9.96 | 10.24 | 10.24 | -3.31% | 913,584 |
| Sep 22, 2026 | 10.93 | 11.19 | 10.49 | 10.59 | 10.59 | -1.21% | 586,134 |
| Sep 21, 2026 | 10.97 | 11.08 | 10.52 | 10.72 | 10.72 | -1.38% | 524,987 |
| Sep 18, 2026 | 11.43 | 11.47 | 10.80 | 10.87 | 10.87 | -4.82% | 808,473 |
| Sep 17, 2026 | 12.00 | 12.14 | 11.32 | 11.42 | 11.42 | -2.89% | 388,788 |
| Sep 16, 2026 | 11.70 | 11.85 | 11.52 | 11.76 | 11.76 | 1.20% | 273,703 |
| Sep 15, 2026 | 11.72 | 11.84 | 11.52 | 11.62 | 11.62 | -0.94% | 288,345 |
| Sep 14, 2026 | 11.78 | 12.24 | 11.59 | 11.73 | 11.73 | -1.18% | 454,680 |
| Sep 11, 2026 | 12.44 | 12.62 | 11.66 | 11.87 | 11.87 | -3.34% | 513,434 |
| Sep 10, 2026 | 12.71 | 12.71 | 12.22 | 12.28 | 12.28 | -4.29% | 288,021 |
| Sep 9, 2026 | 13.09 | 13.12 | 12.80 | 12.83 | 12.83 | -2.51% | 167,641 |
| Sep 8, 2026 | 13.15 | 13.48 | 12.57 | 13.16 | 13.16 | 0.15% | 363,365 |
| Sep 4, 2026 | 13.30 | 13.33 | 12.99 | 13.14 | 13.14 | -1.72% | 252,492 |
| Sep 3, 2026 | 13.49 | 13.60 | 13.21 | 13.37 | 13.37 | -0.07% | 264,361 |
| Sep 2, 2026 | 14.00 | 14.02 | 13.37 | 13.38 | 13.38 | -4.29% | 421,419 |
| Sep 1, 2026 | 13.92 | 14.12 | 13.40 | 13.98 | 13.98 | -0.85% | 498,209 |
| Aug 31, 2026 | 13.68 | 14.50 | 13.35 | 14.10 | 14.10 | 3.75% | 568,793 |
| Aug 28, 2026 | 13.52 | 13.98 | 13.30 | 13.59 | 13.59 | 0.22% | 490,503 |
| Aug 27, 2026 | 13.66 | 14.05 | 13.45 | 13.56 | 13.56 | -0.59% | 541,579 |
| Aug 26, 2026 | 13.55 | 13.96 | 13.04 | 13.64 | 13.64 | -0.15% | 514,030 |
| Aug 25, 2026 | 12.56 | 13.95 | 12.50 | 13.66 | 13.66 | 9.72% | 1,142,619 |
| Aug 24, 2026 | 12.89 | 12.90 | 12.25 | 12.45 | 12.45 | -0.80% | 249,998 |
| Aug 21, 2026 | 12.57 | 12.82 | 12.52 | 12.55 | 12.55 | 1.29% | 369,683 |
| Aug 20, 2026 | 12.66 | 12.79 | 12.33 | 12.39 | 12.39 | -2.67% | 360,532 |
| Aug 19, 2026 | 12.67 | 13.16 | 12.63 | 12.73 | 12.73 | 0.55% | 598,844 |
| Aug 18, 2026 | 12.41 | 12.83 | 12.27 | 12.66 | 12.66 | - | 188,428 |
| Aug 17, 2026 | 12.72 | 12.84 | 11.97 | 12.66 | 12.66 | -0.39% | 388,990 |
| Aug 14, 2026 | 12.58 | 12.73 | 12.08 | 12.71 | 12.71 | 1.68% | 348,034 |
| Aug 13, 2026 | 12.00 | 12.74 | 11.79 | 12.50 | 12.50 | 4.43% | 557,778 |
| Aug 12, 2026 | 12.32 | 12.74 | 11.80 | 11.97 | 11.97 | -3.00% | 468,544 |
| Aug 11, 2026 | 12.80 | 12.83 | 11.95 | 12.34 | 12.34 | -1.99% | 497,172 |
| Aug 10, 2026 | 11.62 | 13.89 | 11.05 | 12.59 | 12.59 | 4.66% | 1,502,724 |
| Aug 7, 2026 | 11.78 | 12.08 | 11.47 | 12.03 | 12.03 | 3.26% | 387,929 |
| Aug 6, 2026 | 11.27 | 11.70 | 11.15 | 11.65 | 11.65 | 3.46% | 227,556 |
| Aug 5, 2026 | 11.19 | 11.71 | 11.11 | 11.26 | 11.26 | 0.45% | 261,560 |
| Aug 4, 2026 | 10.78 | 11.40 | 10.76 | 11.21 | 11.21 | 5.11% | 359,399 |
| Aug 3, 2026 | 10.11 | 10.69 | 9.96 | 10.67 | 10.67 | 6.54% | 347,822 |
| Jul 31, 2026 | 10.18 | 10.21 | 9.58 | 10.01 | 10.01 | -0.79% | 468,293 |