Skip to main content
Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
0.332
-0.006 (-1.63%)
Dec 30, 2024, 9:40 AM EST - Market open

TNXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20240.350.350.310.340.34-8.76%73,195,429
Dec 26, 20240.380.390.350.370.37-3.97%79,107,679
Dec 24, 20240.410.430.370.390.39-4.42%78,251,083
Dec 23, 20240.500.530.400.400.40-34.09%195,359,838
Dec 20, 20240.560.700.530.610.617.30%293,221,866
Dec 19, 20240.360.720.320.570.5756.25%725,172,642
Dec 18, 20240.410.440.350.360.369.25%317,955,618
Dec 17, 20241.271.300.320.330.33-37.00%1,018,323,348
Dec 16, 20240.300.570.280.530.53120.37%1,146,950,802
Dec 13, 20240.240.250.220.240.245.07%51,108,405
Dec 12, 20240.220.260.210.230.2313.20%109,750,134
Dec 11, 20240.200.210.190.200.202.85%22,852,754
Dec 10, 20240.190.210.180.200.204.91%36,857,106
Dec 9, 20240.190.200.190.190.192.13%32,500,659
Dec 6, 20240.170.180.170.180.186.38%20,995,205
Dec 5, 20240.180.180.160.170.17-0.86%22,080,858
Dec 4, 20240.190.190.170.170.17-5.95%22,879,814
Dec 3, 20240.190.200.180.190.19-0.96%27,148,883
Dec 2, 20240.190.200.180.190.19-1.68%31,244,437
Nov 29, 20240.190.210.190.190.190.90%28,999,215
Nov 27, 20240.190.200.180.190.19-0.26%21,519,424
Nov 26, 20240.190.200.180.190.19-1.67%23,953,606
Nov 25, 20240.190.210.190.190.191.05%46,849,411
Nov 22, 20240.200.210.190.190.19-6.95%29,996,781
Nov 21, 20240.170.210.170.200.207.47%76,516,380
Nov 20, 20240.260.280.180.190.1916.78%662,676,752
Nov 19, 20240.130.160.130.160.1622.33%93,816,998
Nov 18, 20240.130.130.130.130.131.45%9,053,264
Nov 15, 20240.140.140.130.130.13-6.36%10,509,191
Nov 14, 20240.140.140.140.140.14-0.85%11,554,443
Nov 13, 20240.150.150.140.140.14-2.62%14,494,360
Nov 12, 20240.140.150.140.150.153.35%16,465,377
Nov 11, 20240.150.150.140.140.14-0.50%7,595,906
Nov 8, 20240.140.140.130.140.14-0.14%6,890,657
Nov 7, 20240.140.150.140.140.140.86%9,598,380
Nov 6, 20240.140.140.130.140.14-1.34%10,135,658
Nov 5, 20240.140.140.140.140.140.07%11,746,843
Nov 4, 20240.150.150.140.140.141.79%14,608,976
Nov 1, 20240.150.150.140.140.14-4.13%12,499,752
Oct 31, 20240.150.160.140.150.15-5.89%14,583,562
Oct 30, 20240.170.180.150.150.15-8.10%14,565,023
Oct 29, 20240.170.180.160.170.17-6.15%11,841,293
Oct 28, 20240.170.180.170.180.188.16%16,229,080
Oct 25, 20240.160.170.160.170.173.12%10,519,855
Oct 24, 20240.170.170.160.160.16-4.46%12,148,354
Oct 23, 20240.180.180.160.170.17-6.67%15,159,122
Oct 22, 20240.190.190.180.180.18-5.21%20,136,686
Oct 21, 20240.180.200.180.190.195.50%35,974,859
Oct 18, 20240.190.190.160.180.180.33%32,006,457
Oct 17, 20240.170.200.160.180.1812.83%92,099,202
Oct 16, 20240.150.160.140.160.1612.77%39,794,961
Oct 15, 20240.150.150.140.140.14-6.00%8,937,236
Oct 14, 20240.150.150.150.150.151.63%8,488,612
Oct 11, 20240.140.150.140.150.155.13%7,120,429
Oct 10, 20240.140.150.140.140.14-3.37%11,535,813
Oct 9, 20240.140.150.130.150.153.34%15,875,992
Oct 8, 20240.170.180.140.140.14-2.29%47,055,164
Oct 7, 20240.140.150.140.140.143.23%15,470,793
Oct 4, 20240.130.150.120.140.1410.63%21,223,548
Oct 3, 20240.130.130.120.130.13-3.45%19,780,330
Oct 2, 20240.140.140.130.130.13-3.69%10,028,039
Oct 1, 20240.140.140.130.140.14-8.75%19,035,257
Sep 30, 20240.150.150.140.150.151.71%19,486,691
Sep 27, 20240.180.210.140.150.156.88%207,616,127
Sep 26, 20240.140.140.130.140.143.80%5,910,798
Sep 25, 20240.130.130.130.130.131.23%9,295,154
Sep 24, 20240.140.140.130.130.13-3.63%9,811,485
Sep 23, 20240.140.140.130.130.13-8.54%17,367,010
Sep 20, 20240.150.150.140.150.15-1.60%10,253,050
Sep 19, 20240.160.170.150.150.153.31%28,045,798
Sep 18, 20240.150.150.140.150.15-1.29%9,080,043
Sep 17, 20240.150.150.140.150.15-0.34%11,952,499
Sep 16, 20240.160.160.150.150.15-5.93%12,634,766
Sep 13, 20240.160.160.150.160.16-1.82%14,463,845
Sep 12, 20240.150.170.150.160.166.40%20,198,255
Sep 11, 20240.150.160.140.150.15-3.16%16,902,733
Sep 10, 20240.170.170.150.160.16-6.12%25,302,632
Sep 9, 20240.230.230.160.170.1715.86%229,464,967
Sep 6, 20240.160.160.130.140.14-10.26%17,159,918
Sep 5, 20240.170.170.150.160.16-3.52%9,521,319
Sep 4, 20240.170.170.160.160.16-1.97%14,270,634
Sep 3, 20240.210.210.160.170.17-26.68%28,205,498
Aug 30, 20240.250.260.220.230.23-10.44%18,239,694
Aug 29, 20240.300.310.230.260.26-14.82%24,468,859
Aug 28, 20240.350.350.290.300.30-17.37%40,174,391
Aug 27, 20240.390.390.360.360.36-2.86%40,096,045
Aug 26, 20240.440.460.370.370.3710.00%132,606,488
Aug 23, 20240.350.370.340.340.342.97%39,397,207
Aug 22, 20240.380.380.330.330.33-8.28%30,044,882
Aug 21, 20240.340.380.330.360.36-5.26%40,430,357
Aug 20, 20240.460.490.370.380.38-14.61%41,576,328
Aug 19, 20240.600.850.420.450.45-0.54%290,466,024
Aug 16, 20240.470.550.400.450.45-2.06%78,585,892
Aug 15, 20240.490.500.440.460.46-9.44%3,070,013
Aug 14, 20240.500.510.470.500.502.62%4,898,816
Aug 13, 20240.520.520.480.490.49-4.00%768,557
Aug 12, 20240.490.520.480.510.517.00%851,974
Aug 9, 20240.470.500.460.480.48-0.31%631,993
Aug 8, 20240.470.510.460.480.484.35%848,786
Aug 7, 20240.480.490.450.460.460.52%669,855