Skip to main content
Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
13.97
+0.52 (3.87%)
Mar 9, 2026, 3:32 PM EDT - Market open

TNXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.2813.5913.2013.49-0.26%68,808
Mar 6, 202613.2613.7213.0713.4513.45-1.97%277,460
Mar 5, 202613.9014.1113.4613.7213.72-1.86%302,281
Mar 4, 202614.1314.4413.8913.9813.980.29%336,621
Mar 3, 202613.6414.3013.5313.9413.94-0.29%379,479
Mar 2, 202613.3414.1413.1613.9813.980.07%306,358
Feb 27, 202614.2014.3413.7113.9713.97-3.19%354,436
Feb 26, 202614.8115.0314.2514.4314.43-2.76%448,461
Feb 25, 202614.4515.0214.3414.8414.843.85%217,736
Feb 24, 202614.2014.4913.9614.2914.290.70%233,535
Feb 23, 202614.0014.3213.9014.1914.191.07%485,451
Feb 20, 202615.1515.1814.0414.0414.04-8.24%717,903
Feb 19, 202615.0115.3514.7715.3015.301.46%248,040
Feb 18, 202615.1915.5114.9115.0815.08-1.05%221,108
Feb 17, 202615.0215.4314.6115.2415.240.66%238,246
Feb 13, 202615.3015.5915.0015.1415.140.26%196,914
Feb 12, 202615.8115.8114.9815.1015.10-4.79%366,043
Feb 11, 202615.7515.9115.1215.8615.86-0.31%297,870
Feb 10, 202616.4416.6915.8615.9115.91-2.09%235,892
Feb 9, 202616.1516.5915.8516.2516.25-0.55%231,465
Feb 6, 202615.4016.3515.1116.3416.349.30%299,473
Feb 5, 202615.9316.1014.9314.9514.95-7.94%423,460
Feb 4, 202617.1017.2516.0216.2416.24-5.36%455,699
Feb 3, 202617.5318.1016.9117.1617.16-0.29%355,345
Feb 2, 202617.2018.1916.9517.2117.21-0.17%269,729
Jan 30, 202618.0018.5916.9617.2417.24-5.38%541,797
Jan 29, 202618.1418.7417.6018.2218.22-0.38%361,303
Jan 28, 202618.5218.7517.7518.2918.29-0.38%340,662
Jan 27, 202617.9518.4717.1718.3618.362.28%418,472
Jan 26, 202618.1218.2517.6017.9517.95-2.02%306,903
Jan 23, 202618.8819.0317.8218.3218.32-3.63%444,597
Jan 22, 202618.4519.9518.4319.0119.014.62%536,348
Jan 21, 202617.1218.2217.0418.1718.176.63%404,089
Jan 20, 202616.4217.7616.4217.0417.04-0.58%453,566
Jan 16, 202615.9817.3115.7417.1417.147.80%499,297
Jan 15, 202616.9217.0315.8815.9015.90-5.92%544,646
Jan 14, 202615.5017.0715.4016.9016.908.13%750,416
Jan 13, 202615.5515.7415.1715.6315.63-0.89%271,856
Jan 12, 202615.4015.7914.9715.7715.771.87%305,771
Jan 9, 202615.2515.6915.1515.4815.482.04%223,486
Jan 8, 202615.4015.4715.0015.1715.17-2.94%232,196
Jan 7, 202615.2215.6814.9415.6315.631.76%505,154
Jan 6, 202615.2015.5014.9515.3615.360.92%533,258
Jan 5, 202616.7716.7715.2115.2215.22-8.04%874,408
Jan 2, 202616.2516.9516.0916.5516.555.95%567,091
Dec 31, 202515.8016.1115.4715.6215.62-1.26%598,418
Dec 30, 202516.1517.2315.7515.8215.82-2.83%785,811
Dec 29, 202517.0017.5216.2516.2816.280.12%738,938
Dec 26, 202516.6916.6915.9316.2616.26-3.13%365,955
Dec 24, 202516.6017.0016.4716.7916.790.03%141,922
Dec 23, 202516.9517.1116.6516.7816.78-1.70%316,532
Dec 22, 202517.0917.5416.6717.0717.07-0.12%543,651
Dec 19, 202518.3118.6317.0317.0917.09-6.15%1,005,820
Dec 18, 202518.1819.3518.1818.2118.211.22%316,208
Dec 17, 202518.4418.6017.7117.9917.99-3.28%388,392
Dec 16, 202519.0019.7018.3618.6018.60-1.38%273,595
Dec 15, 202519.2019.6018.7418.8618.86-2.18%355,938
Dec 12, 202519.7020.5619.1019.2819.28-1.78%410,560
Dec 11, 202519.7419.8219.1419.6319.63-0.61%292,010
Dec 10, 202519.6020.0818.5919.7519.750.77%593,865
Dec 9, 202519.5020.2418.8019.6019.60-1.46%573,385
Dec 8, 202519.7320.0718.7019.8919.891.27%477,380
Dec 5, 202519.3020.2419.2119.6419.640.56%593,325
Dec 4, 202517.7720.0317.7419.5319.539.84%1,284,708
Dec 3, 202515.4117.8515.4117.7817.7814.56%1,112,083
Dec 2, 202515.2615.7015.1015.5215.521.97%447,872
Dec 1, 202515.4615.8215.1715.2215.22-4.70%404,358
Nov 28, 202515.3316.1815.1815.9715.975.90%281,650
Nov 26, 202514.1615.4614.0115.0815.087.10%1,226,200
Nov 25, 202514.0114.3013.7014.0814.08-1.44%826,816
Nov 24, 202515.7015.8014.2314.2914.29-11.27%1,233,806
Nov 21, 202515.6816.3915.2216.1016.102.94%661,859
Nov 20, 202516.9217.4715.6115.6415.64-6.46%1,036,802
Nov 19, 202517.2018.2516.6016.7216.722.51%1,587,806
Nov 18, 202516.6016.7215.6316.3116.31-2.95%711,096
Nov 17, 202518.1018.3016.2716.8116.815.69%1,651,841
Nov 14, 202515.6216.5315.5015.9015.90-1.55%444,724
Nov 13, 202517.7017.7016.0716.1516.15-8.86%695,745
Nov 12, 202517.8518.3417.5217.7217.721.08%806,648
Nov 11, 202517.1517.7516.7017.5317.534.10%513,714
Nov 10, 202517.2317.3016.3616.8416.84-0.94%517,296
Nov 7, 202517.0017.1816.1017.0017.00-2.35%831,904
Nov 6, 202518.1118.1317.3517.4117.41-3.92%522,325
Nov 5, 202517.6618.6417.3318.1218.123.37%698,560
Nov 4, 202518.1018.8417.5017.5317.53-6.53%638,179
Nov 3, 202518.7018.9617.9618.7618.760.73%613,446
Oct 31, 202518.1818.7417.9918.6218.623.10%418,270
Oct 30, 202518.5718.9618.0018.0618.06-2.75%507,786
Oct 29, 202519.2419.3318.5018.5718.57-4.72%686,999
Oct 28, 202520.4020.4918.8519.4919.49-4.23%964,709
Oct 27, 202519.5720.5819.5720.3520.354.41%891,540
Oct 24, 202518.7619.7818.7619.4919.494.90%462,366
Oct 23, 202518.7519.1218.5518.5818.58-1.59%467,505
Oct 22, 202519.5819.7118.5318.8818.88-4.16%715,242
Oct 21, 202519.8420.5519.4319.7019.70-0.71%621,078
Oct 20, 202519.1620.1318.9319.8419.846.55%801,460
Oct 17, 202518.7119.0218.1718.6218.62-1.01%589,882
Oct 16, 202519.5220.6918.7818.8118.81-3.54%856,986
Oct 15, 202520.3120.5619.1719.5019.50-2.55%1,039,911
Oct 14, 202519.7220.6919.2820.0120.01-0.25%749,543