Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
13.14
-0.23 (-1.72%)
At close: Sep 4, 2026, 4:00 PM EDT
13.24
+0.10 (0.76%)
After-hours: Sep 4, 2026, 7:30 PM EDT
TNXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.30 | 13.33 | 12.99 | 13.14 | 13.14 | -1.72% | 251,647 |
| Sep 3, 2026 | 13.49 | 13.60 | 13.21 | 13.37 | 13.37 | -0.07% | 263,773 |
| Sep 2, 2026 | 14.00 | 14.02 | 13.37 | 13.38 | 13.38 | -4.29% | 420,586 |
| Sep 1, 2026 | 13.92 | 14.12 | 13.40 | 13.98 | 13.98 | -0.85% | 497,986 |
| Aug 31, 2026 | 13.68 | 14.50 | 13.35 | 14.10 | 14.10 | 3.75% | 568,416 |
| Aug 28, 2026 | 13.52 | 13.98 | 13.30 | 13.59 | 13.59 | 0.22% | 489,873 |
| Aug 27, 2026 | 13.66 | 14.05 | 13.45 | 13.56 | 13.56 | -0.59% | 539,961 |
| Aug 26, 2026 | 13.55 | 13.96 | 13.04 | 13.64 | 13.64 | -0.15% | 513,810 |
| Aug 25, 2026 | 12.56 | 13.95 | 12.50 | 13.66 | 13.66 | 9.72% | 1,140,440 |
| Aug 24, 2026 | 12.89 | 12.90 | 12.25 | 12.45 | 12.45 | -0.80% | 249,652 |
| Aug 21, 2026 | 12.57 | 12.82 | 12.52 | 12.55 | 12.55 | 1.29% | 367,635 |
| Aug 20, 2026 | 12.66 | 12.79 | 12.33 | 12.39 | 12.39 | -2.67% | 360,489 |
| Aug 19, 2026 | 12.67 | 13.16 | 12.63 | 12.73 | 12.73 | 0.55% | 597,570 |
| Aug 18, 2026 | 12.41 | 12.83 | 12.27 | 12.66 | 12.66 | - | 186,077 |
| Aug 17, 2026 | 12.72 | 12.84 | 11.97 | 12.66 | 12.66 | -0.39% | 388,625 |
| Aug 14, 2026 | 12.58 | 12.73 | 12.08 | 12.71 | 12.71 | 1.68% | 347,638 |
| Aug 13, 2026 | 12.00 | 12.74 | 11.79 | 12.50 | 12.50 | 4.43% | 556,571 |
| Aug 12, 2026 | 12.32 | 12.74 | 11.80 | 11.97 | 11.97 | -3.00% | 467,328 |
| Aug 11, 2026 | 12.80 | 12.83 | 11.95 | 12.34 | 12.34 | -1.99% | 495,614 |
| Aug 10, 2026 | 11.62 | 13.89 | 11.05 | 12.59 | 12.59 | 4.66% | 1,501,622 |
| 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 |
| Jul 30, 2026 | 9.45 | 10.18 | 9.40 | 10.09 | 10.09 | 6.10% | 329,107 |
| Jul 29, 2026 | 10.00 | 10.31 | 9.43 | 9.51 | 9.51 | -4.33% | 544,588 |
| Jul 28, 2026 | 10.16 | 10.48 | 9.91 | 9.94 | 9.94 | -4.15% | 452,312 |
| Jul 27, 2026 | 10.00 | 10.58 | 9.99 | 10.37 | 10.37 | 4.96% | 403,541 |
| Jul 24, 2026 | 10.61 | 10.66 | 9.81 | 9.88 | 9.88 | -6.97% | 715,382 |
| Jul 23, 2026 | 10.55 | 10.71 | 10.38 | 10.62 | 10.62 | 0.28% | 379,385 |
| Jul 22, 2026 | 11.38 | 11.55 | 10.56 | 10.59 | 10.59 | -8.39% | 551,666 |
| Jul 21, 2026 | 11.02 | 11.78 | 10.79 | 11.56 | 11.56 | 5.28% | 403,570 |
| Jul 20, 2026 | 12.39 | 12.42 | 10.95 | 10.98 | 10.98 | -11.67% | 703,737 |
| Jul 17, 2026 | 11.64 | 12.76 | 11.50 | 12.43 | 12.43 | 4.89% | 697,001 |
| Jul 16, 2026 | 11.49 | 11.89 | 11.20 | 11.85 | 11.85 | 2.07% | 420,529 |
| Jul 15, 2026 | 11.17 | 11.84 | 11.12 | 11.61 | 11.61 | 4.97% | 362,289 |
| Jul 14, 2026 | 11.62 | 11.62 | 10.89 | 11.06 | 11.06 | -5.51% | 617,550 |
| Jul 13, 2026 | 12.51 | 12.71 | 11.04 | 11.71 | 11.71 | -6.58% | 1,029,721 |
| Jul 10, 2026 | 13.07 | 13.15 | 12.36 | 12.53 | 12.53 | -3.84% | 505,973 |
| Jul 9, 2026 | 12.56 | 13.06 | 12.10 | 13.03 | 13.03 | 1.96% | 740,770 |
| Jul 8, 2026 | 12.70 | 13.19 | 12.18 | 12.78 | 12.78 | 0.55% | 691,942 |
| Jul 7, 2026 | 12.78 | 12.78 | 12.25 | 12.71 | 12.71 | - | 261,965 |
| Jul 6, 2026 | 12.28 | 12.77 | 12.11 | 12.71 | 12.71 | 3.00% | 188,862 |
| Jul 2, 2026 | 12.63 | 12.99 | 12.13 | 12.34 | 12.34 | -0.80% | 326,682 |
| Jul 1, 2026 | 12.84 | 12.97 | 12.29 | 12.44 | 12.44 | -2.51% | 288,441 |
| Jun 30, 2026 | 12.77 | 12.99 | 12.65 | 12.76 | 12.76 | 0.08% | 308,781 |
| Jun 29, 2026 | 12.97 | 13.41 | 12.55 | 12.75 | 12.75 | -3.56% | 525,674 |
| Jun 26, 2026 | 11.96 | 13.32 | 11.59 | 13.22 | 13.22 | 10.35% | 1,608,875 |