Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
5.10
-0.18 (-3.41%)
At close: Oct 30, 2026, 4:00 PM EDT
5.14
+0.04 (0.77%)
After-hours: Oct 30, 2026, 7:56 PM EDT
TNXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.18 | 5.29 | 4.96 | 5.10 | 5.10 | -3.41% | 567,063 |
| Oct 29, 2026 | 5.45 | 5.51 | 5.20 | 5.28 | 5.28 | -1.68% | 619,573 |
| Oct 28, 2026 | 5.40 | 5.40 | 5.09 | 5.37 | 5.37 | -0.37% | 573,971 |
| Oct 27, 2026 | 5.32 | 5.49 | 5.22 | 5.39 | 5.39 | 1.70% | 955,244 |
| Oct 26, 2026 | 5.42 | 5.51 | 5.13 | 5.30 | 5.30 | 2.51% | 667,490 |
| Oct 23, 2026 | 5.09 | 5.20 | 5.01 | 5.17 | 5.17 | 0.78% | 754,751 |
| Oct 22, 2026 | 5.37 | 5.46 | 5.05 | 5.13 | 5.13 | -5.52% | 905,741 |
| Oct 21, 2026 | 5.85 | 6.04 | 5.40 | 5.43 | 5.43 | -6.06% | 874,997 |
| Oct 20, 2026 | 5.73 | 6.04 | 5.55 | 5.78 | 5.78 | 0.87% | 752,385 |
| Oct 19, 2026 | 6.10 | 6.22 | 5.61 | 5.73 | 5.73 | -5.13% | 1,338,492 |
| Oct 16, 2026 | 6.46 | 6.56 | 6.02 | 6.04 | 6.04 | -5.92% | 935,463 |
| Oct 15, 2026 | 6.50 | 6.69 | 6.28 | 6.42 | 6.42 | 0.31% | 2,398,815 |
| Oct 14, 2026 | 6.03 | 6.72 | 6.01 | 6.40 | 6.40 | 4.40% | 1,388,091 |
| Oct 13, 2026 | 6.61 | 6.68 | 6.11 | 6.13 | 6.13 | -7.68% | 1,138,605 |
| Oct 12, 2026 | 7.24 | 7.28 | 6.64 | 6.64 | 6.64 | -9.04% | 960,512 |
| Oct 9, 2026 | 7.27 | 7.54 | 7.09 | 7.30 | 7.30 | 0.27% | 963,564 |
| Oct 8, 2026 | 7.46 | 7.72 | 7.16 | 7.28 | 7.28 | -3.58% | 1,093,995 |
| Oct 7, 2026 | 7.70 | 7.79 | 7.42 | 7.55 | 7.55 | -1.88% | 709,354 |
| Oct 6, 2026 | 8.15 | 8.33 | 7.69 | 7.70 | 7.70 | -4.65% | 2,538,794 |
| Oct 5, 2026 | 8.82 | 8.82 | 8.00 | 8.07 | 8.07 | -9.43% | 1,142,963 |
| Oct 2, 2026 | 9.38 | 9.56 | 8.69 | 8.91 | 8.91 | -3.47% | 803,104 |
| Oct 1, 2026 | 9.65 | 9.69 | 9.19 | 9.23 | 9.23 | -5.24% | 477,042 |
| Sep 30, 2026 | 9.62 | 9.92 | 9.57 | 9.74 | 9.74 | 0.93% | 318,025 |
| Sep 29, 2026 | 9.98 | 10.08 | 9.56 | 9.65 | 9.65 | -2.53% | 394,328 |
| 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 |