Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
15.71
-0.15 (-0.95%)
At close: Apr 17, 2025, 4:00 PM
15.70
-0.01 (-0.06%)
After-hours: Apr 17, 2025, 5:55 PM EDT

TNXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202515.6516.2015.5015.7115.71-0.95%310,258
Apr 16, 202516.6916.8015.2315.8615.86-6.71%576,555
Apr 15, 202515.8817.2015.8717.0017.005.26%463,593
Apr 14, 202517.4417.4415.6516.1516.15-4.32%625,898
Apr 11, 202517.0317.8516.6116.8816.88-2.43%483,380
Apr 10, 202518.0018.8516.5417.3017.30-3.41%720,074
Apr 9, 202519.5020.0017.1117.9117.91-9.64%1,710,417
Apr 8, 202519.4022.2518.7019.8219.8211.35%1,653,010
Apr 7, 202514.5518.2514.2117.8017.8013.81%1,257,074
Apr 4, 202517.1517.4914.7015.6415.64-10.58%899,696
Apr 3, 202516.7117.5816.3617.4917.490.58%639,451
Apr 2, 202517.0017.7216.5517.3917.39-0.34%726,722
Apr 1, 202519.2719.4716.5117.4517.45-2.38%1,209,512
Mar 31, 202518.4223.2817.8517.8817.88-11.38%1,891,769
Mar 28, 202525.7725.7719.4220.1720.17-24.37%2,147,276
Mar 27, 202528.3128.9524.3526.6726.67-7.27%1,113,155
Mar 26, 202529.7431.8727.5028.7628.76-3.39%1,063,834
Mar 25, 202531.2831.5027.0429.7729.77-2.43%1,909,492
Mar 24, 202528.9037.8326.5530.5130.5132.48%7,414,157
Mar 21, 202518.3623.9818.3623.0323.0326.61%3,486,269
Mar 20, 202516.7218.8316.6418.1918.1910.44%1,465,317
Mar 19, 202519.4319.8016.0816.4716.47-19.78%1,904,357
Mar 18, 202516.0021.7015.5120.5320.5326.11%2,653,968
Mar 17, 202515.3016.5015.0316.2816.288.53%674,839
Mar 14, 202513.5015.6713.5015.0015.009.97%979,167
Mar 13, 202513.1514.0912.8013.6413.641.72%329,561
Mar 12, 202513.8414.0612.9913.4113.41-1.61%440,661
Mar 11, 202513.5313.6712.3513.6313.631.19%777,824
Mar 10, 202513.6815.9013.2913.4713.473.46%2,272,149
Mar 7, 202514.6015.3012.6613.0213.02-11.00%2,106,021
Mar 6, 202510.8518.6310.8014.6314.6333.49%16,071,822
Mar 5, 20258.1111.708.1010.9610.9640.51%2,735,660
Mar 4, 20257.377.916.767.807.805.69%393,198
Mar 3, 20257.797.987.317.387.38-6.11%234,292
Feb 28, 20258.018.107.547.867.86-3.91%284,331
Feb 27, 20258.428.608.028.188.18-2.97%178,272
Feb 26, 20257.979.147.878.438.434.72%385,661
Feb 25, 20258.618.717.938.058.05-8.21%611,651
Feb 24, 20259.209.428.268.778.77-4.36%515,515
Feb 21, 20259.9010.409.029.179.17-5.17%616,869
Feb 20, 20259.8110.809.419.679.67-3.30%658,887
Feb 19, 202510.9010.909.7210.0010.00-8.68%833,199
Feb 18, 202511.9511.9510.8510.9510.95-8.37%778,308
Feb 14, 202511.4512.0111.2411.9511.954.55%375,486
Feb 13, 202511.5012.4211.4311.4311.43-0.61%562,000
Feb 12, 202511.5012.2511.1811.5011.50-3.69%586,200
Feb 11, 202511.7412.2111.2111.9411.94-756,597
Feb 10, 202512.5512.7511.7011.9411.94-3.63%1,481,146
Feb 7, 202513.7118.4012.0212.3912.3910.23%10,612,450
Feb 6, 202514.6015.1210.8311.2411.24-24.97%2,080,509