Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
19.64
+0.11 (0.56%)
At close: Dec 5, 2025, 4:00 PM EST
19.80
+0.16 (0.81%)
After-hours: Dec 5, 2025, 7:59 PM EST
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.30 | 20.24 | 19.21 | 19.64 | 19.64 | 0.56% | 589,975 |
| Dec 4, 2025 | 17.77 | 20.03 | 17.74 | 19.53 | 19.53 | 9.84% | 1,284,245 |
| Dec 3, 2025 | 15.41 | 17.85 | 15.41 | 17.78 | 17.78 | 14.56% | 894,495 |
| Dec 2, 2025 | 15.26 | 15.70 | 15.10 | 15.52 | 15.52 | 1.97% | 445,912 |
| Dec 1, 2025 | 15.46 | 15.82 | 15.17 | 15.22 | 15.22 | -4.70% | 404,253 |
| Nov 28, 2025 | 15.33 | 16.18 | 15.18 | 15.97 | 15.97 | 5.90% | 279,329 |
| Nov 26, 2025 | 14.16 | 15.46 | 14.01 | 15.08 | 15.08 | 7.10% | 988,939 |
| Nov 25, 2025 | 14.01 | 14.30 | 13.70 | 14.08 | 14.08 | -1.44% | 825,861 |
| Nov 24, 2025 | 15.70 | 15.80 | 14.23 | 14.29 | 14.29 | -11.27% | 1,216,086 |
| Nov 21, 2025 | 15.68 | 16.39 | 15.22 | 16.10 | 16.10 | 2.94% | 627,670 |
| Nov 20, 2025 | 16.92 | 17.47 | 15.61 | 15.64 | 15.64 | -6.46% | 1,036,802 |
| Nov 19, 2025 | 17.20 | 18.25 | 16.60 | 16.72 | 16.72 | 2.51% | 1,587,806 |
| Nov 18, 2025 | 16.60 | 16.72 | 15.63 | 16.31 | 16.31 | -2.95% | 711,096 |
| Nov 17, 2025 | 18.10 | 18.30 | 16.27 | 16.81 | 16.81 | 5.69% | 1,651,841 |
| Nov 14, 2025 | 15.62 | 16.53 | 15.50 | 15.90 | 15.90 | -1.55% | 444,724 |
| Nov 13, 2025 | 17.70 | 17.70 | 16.07 | 16.15 | 16.15 | -8.86% | 695,745 |
| Nov 12, 2025 | 17.85 | 18.34 | 17.52 | 17.72 | 17.72 | 1.08% | 806,648 |
| Nov 11, 2025 | 17.15 | 17.75 | 16.70 | 17.53 | 17.53 | 4.10% | 513,714 |
| Nov 10, 2025 | 17.23 | 17.30 | 16.36 | 16.84 | 16.84 | -0.94% | 517,296 |
| Nov 7, 2025 | 17.00 | 17.18 | 16.10 | 17.00 | 17.00 | -2.35% | 831,904 |
| Nov 6, 2025 | 18.11 | 18.13 | 17.35 | 17.41 | 17.41 | -3.92% | 522,325 |
| Nov 5, 2025 | 17.66 | 18.64 | 17.33 | 18.12 | 18.12 | 3.37% | 698,560 |
| Nov 4, 2025 | 18.10 | 18.84 | 17.50 | 17.53 | 17.53 | -6.53% | 638,179 |
| Nov 3, 2025 | 18.70 | 18.96 | 17.96 | 18.76 | 18.76 | 0.73% | 613,446 |
| Oct 31, 2025 | 18.18 | 18.74 | 17.99 | 18.62 | 18.62 | 3.10% | 418,270 |
| Oct 30, 2025 | 18.57 | 18.96 | 18.00 | 18.06 | 18.06 | -2.75% | 507,786 |
| Oct 29, 2025 | 19.24 | 19.33 | 18.50 | 18.57 | 18.57 | -4.72% | 686,999 |
| Oct 28, 2025 | 20.40 | 20.49 | 18.85 | 19.49 | 19.49 | -4.23% | 964,709 |
| Oct 27, 2025 | 19.57 | 20.58 | 19.57 | 20.35 | 20.35 | 4.41% | 891,540 |
| Oct 24, 2025 | 18.76 | 19.78 | 18.76 | 19.49 | 19.49 | 4.90% | 462,366 |
| Oct 23, 2025 | 18.75 | 19.12 | 18.55 | 18.58 | 18.58 | -1.59% | 467,505 |
| Oct 22, 2025 | 19.58 | 19.71 | 18.53 | 18.88 | 18.88 | -4.16% | 715,242 |
| Oct 21, 2025 | 19.84 | 20.55 | 19.43 | 19.70 | 19.70 | -0.71% | 621,078 |
| Oct 20, 2025 | 19.16 | 20.13 | 18.93 | 19.84 | 19.84 | 6.55% | 801,460 |
| Oct 17, 2025 | 18.71 | 19.02 | 18.17 | 18.62 | 18.62 | -1.01% | 589,882 |
| Oct 16, 2025 | 19.52 | 20.69 | 18.78 | 18.81 | 18.81 | -3.54% | 856,986 |
| Oct 15, 2025 | 20.31 | 20.56 | 19.17 | 19.50 | 19.50 | -2.55% | 1,039,911 |
| Oct 14, 2025 | 19.72 | 20.69 | 19.28 | 20.01 | 20.01 | -0.25% | 749,543 |
| Oct 13, 2025 | 20.63 | 20.69 | 19.92 | 20.06 | 20.06 | -5.33% | 1,030,146 |
| Oct 10, 2025 | 22.18 | 22.38 | 20.77 | 21.19 | 21.19 | -5.99% | 1,086,034 |
| Oct 9, 2025 | 22.59 | 23.06 | 21.76 | 22.54 | 22.54 | 0.22% | 969,533 |
| Oct 8, 2025 | 23.12 | 23.25 | 22.21 | 22.49 | 22.49 | -2.22% | 1,174,809 |
| Oct 7, 2025 | 24.19 | 24.49 | 22.60 | 23.00 | 23.00 | -5.04% | 1,305,106 |
| Oct 6, 2025 | 24.48 | 24.67 | 23.64 | 24.22 | 24.22 | 0.92% | 944,104 |
| Oct 3, 2025 | 24.50 | 25.40 | 23.56 | 24.00 | 24.00 | -2.91% | 1,173,638 |
| Oct 2, 2025 | 24.15 | 25.24 | 24.03 | 24.72 | 24.72 | 3.22% | 725,048 |
| Oct 1, 2025 | 24.19 | 25.50 | 23.89 | 23.95 | 23.95 | -0.87% | 1,071,834 |
| Sep 30, 2025 | 24.94 | 25.47 | 23.93 | 24.16 | 24.16 | -2.42% | 861,113 |
| Sep 29, 2025 | 24.39 | 25.52 | 24.17 | 24.76 | 24.76 | 2.27% | 681,218 |
| Sep 26, 2025 | 24.04 | 24.78 | 23.76 | 24.21 | 24.21 | 0.88% | 947,767 |
| Sep 25, 2025 | 24.50 | 24.95 | 23.60 | 24.00 | 24.00 | -2.83% | 1,175,964 |
| Sep 24, 2025 | 25.18 | 25.69 | 24.50 | 24.70 | 24.70 | -2.33% | 1,352,709 |
| Sep 23, 2025 | 26.85 | 27.27 | 25.18 | 25.29 | 25.29 | -5.56% | 1,085,281 |
| Sep 22, 2025 | 26.00 | 27.33 | 25.29 | 26.78 | 26.78 | 3.00% | 1,224,489 |
| Sep 19, 2025 | 28.37 | 28.42 | 25.97 | 26.00 | 26.00 | -8.35% | 1,859,054 |
| Sep 18, 2025 | 27.81 | 28.96 | 27.73 | 28.37 | 28.37 | 2.38% | 1,297,984 |
| Sep 17, 2025 | 27.01 | 29.19 | 26.89 | 27.71 | 27.71 | 2.18% | 1,455,544 |
| Sep 16, 2025 | 27.77 | 28.60 | 27.11 | 27.12 | 27.12 | -2.27% | 1,123,526 |
| Sep 15, 2025 | 29.00 | 29.00 | 26.37 | 27.75 | 27.75 | -3.01% | 1,112,887 |
| Sep 12, 2025 | 30.51 | 31.28 | 28.51 | 28.61 | 28.61 | -8.33% | 685,048 |
| Sep 11, 2025 | 27.13 | 31.55 | 26.86 | 31.21 | 31.21 | 15.64% | 1,374,491 |
| Sep 10, 2025 | 26.52 | 27.59 | 25.28 | 26.99 | 26.99 | 4.53% | 1,789,468 |
| Sep 9, 2025 | 25.00 | 25.84 | 24.20 | 25.82 | 25.82 | 2.10% | 1,336,455 |
| Sep 8, 2025 | 26.54 | 27.27 | 25.11 | 25.29 | 25.29 | -4.71% | 1,847,899 |
| Sep 5, 2025 | 26.29 | 26.85 | 25.33 | 26.54 | 26.54 | 0.87% | 1,360,726 |
| Sep 4, 2025 | 27.09 | 27.90 | 26.05 | 26.31 | 26.31 | -5.02% | 925,175 |
| Sep 3, 2025 | 28.09 | 29.70 | 26.92 | 27.70 | 27.70 | 0.14% | 1,148,661 |
| Sep 2, 2025 | 28.51 | 28.93 | 27.05 | 27.66 | 27.66 | -6.65% | 935,885 |
| Aug 29, 2025 | 30.50 | 30.89 | 29.57 | 29.63 | 29.63 | -3.83% | 674,415 |
| Aug 28, 2025 | 32.04 | 33.22 | 30.64 | 30.81 | 30.81 | -4.26% | 818,935 |
| Aug 27, 2025 | 33.44 | 34.04 | 32.03 | 32.18 | 32.18 | -5.38% | 1,009,963 |
| Aug 26, 2025 | 34.40 | 34.89 | 32.12 | 34.01 | 34.01 | -1.68% | 1,189,664 |
| Aug 25, 2025 | 37.32 | 37.56 | 34.42 | 34.59 | 34.59 | -8.93% | 937,677 |
| Aug 22, 2025 | 35.73 | 39.45 | 35.73 | 37.98 | 37.98 | 5.94% | 1,680,087 |
| Aug 21, 2025 | 35.75 | 36.47 | 34.50 | 35.85 | 35.85 | -0.55% | 1,103,573 |
| Aug 20, 2025 | 37.00 | 38.00 | 35.60 | 36.05 | 36.05 | -1.31% | 1,554,175 |
| Aug 19, 2025 | 36.90 | 38.83 | 34.00 | 36.53 | 36.53 | -8.83% | 2,888,232 |
| Aug 18, 2025 | 53.51 | 53.55 | 39.39 | 40.07 | 40.07 | -21.97% | 8,015,553 |
| Aug 15, 2025 | 51.92 | 53.50 | 45.22 | 51.35 | 51.35 | -13.81% | 4,835,694 |
| Aug 14, 2025 | 64.50 | 69.97 | 59.00 | 59.58 | 59.58 | -3.23% | 2,185,139 |
| Aug 13, 2025 | 60.32 | 64.00 | 58.61 | 61.57 | 61.57 | 3.03% | 1,865,830 |
| Aug 12, 2025 | 45.65 | 61.20 | 42.12 | 59.76 | 59.76 | 32.89% | 3,556,867 |
| Aug 11, 2025 | 46.74 | 48.56 | 44.40 | 44.97 | 44.97 | -3.27% | 951,108 |
| Aug 8, 2025 | 46.73 | 47.18 | 44.10 | 46.49 | 46.49 | -0.92% | 694,545 |
| Aug 7, 2025 | 46.50 | 48.07 | 45.26 | 46.92 | 46.92 | 2.85% | 865,065 |
| Aug 6, 2025 | 46.77 | 48.50 | 44.36 | 45.62 | 45.62 | -4.36% | 1,441,598 |
| Aug 5, 2025 | 44.30 | 48.30 | 43.50 | 47.70 | 47.70 | 6.85% | 840,756 |
| Aug 4, 2025 | 41.05 | 46.23 | 40.43 | 44.64 | 44.64 | 14.43% | 2,231,384 |
| Aug 1, 2025 | 35.72 | 39.60 | 35.66 | 39.01 | 39.01 | 3.53% | 1,276,913 |
| Jul 31, 2025 | 39.10 | 40.29 | 37.55 | 37.68 | 37.68 | -2.43% | 1,922,937 |
| Jul 30, 2025 | 43.10 | 43.75 | 38.46 | 38.62 | 38.62 | -9.41% | 2,315,898 |
| Jul 29, 2025 | 46.12 | 47.00 | 42.62 | 42.63 | 42.63 | -9.87% | 2,088,740 |
| Jul 28, 2025 | 50.08 | 50.39 | 45.78 | 47.30 | 47.30 | -4.88% | 1,961,951 |
| Jul 25, 2025 | 44.91 | 49.87 | 44.51 | 49.73 | 49.73 | 11.19% | 1,945,693 |
| Jul 24, 2025 | 45.14 | 45.57 | 43.55 | 44.72 | 44.72 | -1.76% | 847,301 |
| Jul 23, 2025 | 45.29 | 46.00 | 43.50 | 45.52 | 45.52 | 1.72% | 1,728,175 |
| Jul 22, 2025 | 45.80 | 45.82 | 41.64 | 44.75 | 44.75 | -0.78% | 1,468,527 |
| Jul 21, 2025 | 47.99 | 50.29 | 44.04 | 45.10 | 45.10 | -3.86% | 1,927,021 |
| Jul 18, 2025 | 48.74 | 48.80 | 45.50 | 46.91 | 46.91 | -0.59% | 1,486,555 |
| Jul 17, 2025 | 46.30 | 50.40 | 46.14 | 47.19 | 47.19 | 4.73% | 2,248,753 |