Tonix Pharmaceuticals Holding Corp. (TNXP)

NASDAQ: TNXP · Real-Time Price · USD

12.53

-0.50 (-3.84%)

At close: Jul 10, 2026, 4:00 PM EDT

12.81

+0.28 (2.23%)

After-hours: Jul 10, 2026, 7:53 PM EDT

TNXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.07	13.15	12.36	12.53	12.53	-3.84%	504,865
Jul 9, 2026	12.56	13.06	12.10	13.03	13.03	1.96%	732,731
Jul 8, 2026	12.70	13.19	12.18	12.78	12.78	0.55%	690,875
Jul 7, 2026	12.78	12.78	12.25	12.71	12.71	-	260,729
Jul 6, 2026	12.28	12.77	12.11	12.71	12.71	3.00%	188,461
Jul 2, 2026	12.63	12.99	12.13	12.34	12.34	-0.80%	325,106
Jul 1, 2026	12.84	12.97	12.29	12.44	12.44	-2.51%	288,096
Jun 30, 2026	12.77	12.99	12.65	12.76	12.76	0.08%	308,712
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
Jun 25, 2026	12.35	13.57	11.95	11.98	11.98	-0.99%	718,144
Jun 24, 2026	11.96	12.30	11.84	12.10	12.10	1.17%	401,159
Jun 23, 2026	11.79	12.58	11.78	11.96	11.96	-1.97%	466,920
Jun 22, 2026	11.95	12.54	11.93	12.20	12.20	1.58%	396,549
Jun 18, 2026	12.48	12.87	11.89	12.01	12.01	-1.56%	567,366
Jun 17, 2026	11.65	12.59	11.52	12.20	12.20	4.90%	563,678
Jun 16, 2026	11.52	11.78	11.12	11.63	11.63	0.95%	372,222
Jun 15, 2026	11.70	12.02	11.48	11.52	11.52	1.50%	423,918
Jun 12, 2026	10.65	11.40	10.41	11.35	11.35	6.57%	677,486
Jun 11, 2026	11.00	11.01	10.03	10.65	10.65	-2.83%	1,055,317
Jun 10, 2026	11.98	12.78	10.87	10.96	10.96	-4.36%	1,153,366
Jun 9, 2026	11.72	12.03	11.03	11.46	11.46	-2.13%	547,004
Jun 8, 2026	11.54	12.27	11.46	11.71	11.71	5.78%	471,402
Jun 5, 2026	11.87	11.91	10.87	11.07	11.07	-6.82%	481,120
Jun 4, 2026	11.28	12.42	11.21	11.88	11.88	4.21%	582,268
Jun 3, 2026	11.69	11.69	11.31	11.40	11.40	-2.73%	366,661
Jun 2, 2026	12.18	12.20	11.51	11.72	11.72	-4.64%	742,497
Jun 1, 2026	12.30	12.54	12.12	12.29	12.29	-0.32%	326,448
May 29, 2026	12.63	12.67	12.08	12.33	12.33	-2.45%	421,773
May 28, 2026	12.29	12.80	12.12	12.64	12.64	4.03%	383,590
May 27, 2026	12.80	13.04	12.02	12.15	12.15	-4.86%	679,401
May 26, 2026	12.95	13.60	12.58	12.77	12.77	-	595,547
May 22, 2026	14.00	14.01	12.75	12.77	12.77	-8.79%	622,843
May 21, 2026	14.26	14.63	13.90	14.00	14.00	-3.45%	359,356
May 20, 2026	13.80	14.71	13.71	14.50	14.50	5.76%	221,974
May 19, 2026	13.94	14.25	13.42	13.71	13.71	-3.86%	299,321
May 18, 2026	15.78	15.88	14.01	14.26	14.26	-9.40%	594,355
May 15, 2026	13.71	15.82	13.50	15.74	15.74	11.71%	724,662
May 14, 2026	13.74	14.58	13.20	14.09	14.09	1.81%	467,335
May 13, 2026	13.26	13.86	13.02	13.84	13.84	4.22%	312,580
May 12, 2026	12.78	14.11	12.52	13.28	13.28	-5.88%	532,933
May 11, 2026	13.99	14.48	13.87	14.11	14.11	0.14%	276,179
May 8, 2026	13.70	14.14	13.52	14.09	14.09	3.45%	262,912
May 7, 2026	14.65	14.78	13.46	13.62	13.62	-7.28%	455,355
May 6, 2026	14.00	15.18	14.00	14.69	14.69	8.81%	880,131
May 5, 2026	13.11	13.55	12.73	13.50	13.50	3.61%	268,378
May 4, 2026	13.41	14.09	13.00	13.03	13.03	-4.19%	591,800
May 1, 2026	12.90	13.85	12.90	13.60	13.60	5.18%	366,629
Apr 30, 2026	12.30	12.98	12.21	12.93	12.93	4.27%	274,946
Apr 29, 2026	12.56	12.66	12.00	12.40	12.40	-2.44%	306,690