Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
14.09
+0.47 (3.45%)
At close: May 8, 2026, 4:00 PM EDT
14.08
-0.01 (-0.07%)
After-hours: May 8, 2026, 7:56 PM EDT
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 13.70 | 14.14 | 13.52 | 14.09 | 14.09 | 3.45% | 259,746 |
| May 7, 2026 | 14.65 | 14.78 | 13.46 | 13.62 | 13.62 | -7.28% | 453,214 |
| May 6, 2026 | 14.00 | 15.18 | 14.00 | 14.69 | 14.69 | 8.81% | 877,332 |
| May 5, 2026 | 13.11 | 13.55 | 12.73 | 13.50 | 13.50 | 3.61% | 267,340 |
| May 4, 2026 | 13.41 | 14.09 | 13.00 | 13.03 | 13.03 | -4.19% | 589,529 |
| May 1, 2026 | 12.90 | 13.85 | 12.90 | 13.60 | 13.60 | 5.18% | 346,012 |
| Apr 30, 2026 | 12.30 | 12.98 | 12.21 | 12.93 | 12.93 | 4.27% | 273,537 |
| Apr 29, 2026 | 12.56 | 12.66 | 12.00 | 12.40 | 12.40 | -2.44% | 306,139 |
| Apr 28, 2026 | 12.55 | 12.89 | 12.55 | 12.71 | 12.71 | -1.01% | 280,167 |
| 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 |
| Apr 1, 2026 | 13.75 | 14.90 | 13.63 | 13.68 | 13.68 | -0.51% | 452,707 |
| Mar 31, 2026 | 12.19 | 13.86 | 12.16 | 13.75 | 13.75 | 14.30% | 505,519 |
| Mar 30, 2026 | 12.78 | 12.78 | 11.60 | 12.03 | 12.03 | -6.60% | 757,604 |
| Mar 27, 2026 | 13.57 | 13.65 | 12.70 | 12.88 | 12.88 | -6.33% | 769,753 |
| Mar 26, 2026 | 14.40 | 14.98 | 13.75 | 13.75 | 13.75 | -8.33% | 408,537 |
| Mar 25, 2026 | 15.50 | 15.92 | 14.97 | 15.00 | 15.00 | -2.22% | 336,008 |
| Mar 24, 2026 | 15.84 | 16.36 | 15.20 | 15.34 | 15.34 | -4.60% | 426,592 |
| Mar 23, 2026 | 15.10 | 16.19 | 15.10 | 16.08 | 16.08 | 7.20% | 563,059 |
| Mar 20, 2026 | 15.74 | 17.00 | 14.99 | 15.00 | 15.00 | -4.88% | 1,042,945 |
| Mar 19, 2026 | 14.97 | 16.14 | 14.93 | 15.77 | 15.77 | 11.13% | 929,699 |
| Mar 18, 2026 | 14.86 | 15.10 | 14.15 | 14.19 | 14.19 | -5.15% | 335,380 |
| Mar 17, 2026 | 13.63 | 15.12 | 13.61 | 14.96 | 14.96 | 10.32% | 470,130 |
| Mar 16, 2026 | 13.45 | 13.62 | 13.18 | 13.56 | 13.56 | 2.42% | 299,115 |
| Mar 13, 2026 | 13.67 | 14.35 | 13.23 | 13.24 | 13.24 | -1.27% | 423,645 |
| Mar 12, 2026 | 13.82 | 13.94 | 13.27 | 13.41 | 13.41 | -4.08% | 255,084 |
| Mar 11, 2026 | 14.01 | 14.20 | 13.69 | 13.98 | 13.98 | -1.34% | 191,445 |
| Mar 10, 2026 | 13.72 | 14.43 | 13.72 | 14.17 | 14.17 | 1.65% | 274,044 |
| Mar 9, 2026 | 13.28 | 14.24 | 13.20 | 13.94 | 13.94 | 3.64% | 313,553 |
| Mar 6, 2026 | 13.26 | 13.72 | 13.07 | 13.45 | 13.45 | -1.97% | 279,479 |
| Mar 5, 2026 | 13.90 | 14.11 | 13.46 | 13.72 | 13.72 | -1.86% | 304,829 |
| Mar 4, 2026 | 14.13 | 14.44 | 13.89 | 13.98 | 13.98 | 0.29% | 338,843 |
| Mar 3, 2026 | 13.64 | 14.30 | 13.53 | 13.94 | 13.94 | -0.29% | 379,924 |
| Mar 2, 2026 | 13.34 | 14.14 | 13.16 | 13.98 | 13.98 | 0.07% | 306,488 |
| Feb 27, 2026 | 14.20 | 14.34 | 13.71 | 13.97 | 13.97 | -3.19% | 355,618 |