Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
10.01
-0.08 (-0.79%)
At close: Jul 31, 2026, 4:00 PM EDT
9.89
-0.12 (-1.20%)
After-hours: Jul 31, 2026, 7:51 PM EDT
TNXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10.18 | 10.21 | 9.58 | 10.01 | 10.01 | -0.79% | 467,558 |
| 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 |
| 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 |