Skip to main content
Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
12.71
-0.13 (-1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
12.89
+0.18 (1.42%)
After-hours: Apr 28, 2026, 7:38 PM EDT

TNXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.5512.8912.5512.7112.71-1.01%280,167
Apr 27, 202612.7513.0512.6212.8412.841.82%238,074
Apr 24, 202612.5612.8112.3512.6112.610.96%276,382
Apr 23, 202613.1213.1812.3412.4912.49-4.73%372,485
Apr 22, 202613.6613.7012.9713.1113.11-2.96%398,404
Apr 21, 202614.3214.3513.4813.5113.51-5.79%300,204
Apr 20, 202613.8214.4413.7014.3414.342.58%311,930
Apr 17, 202614.3514.4013.8613.9813.98-1.06%373,937
Apr 16, 202614.5214.5213.4614.1314.13-1.46%486,404
Apr 15, 202613.3514.4013.3514.3414.347.42%661,163
Apr 14, 202613.1013.8912.9313.3513.352.85%794,035
Apr 13, 202612.4013.3412.1912.9812.984.01%377,019
Apr 10, 202613.0713.2812.4212.4812.48-4.00%439,180
Apr 9, 202613.0113.4912.9013.0013.00-0.31%456,547
Apr 8, 202613.8513.9812.8113.0413.04-0.23%572,482
Apr 7, 202613.4613.4912.7213.0713.07-3.97%311,674
Apr 6, 202613.9014.1613.6013.6113.61-2.09%207,006
Apr 2, 202613.1614.0113.0713.9013.901.61%313,871
Apr 1, 202613.7514.9013.6313.6813.68-0.51%452,707
Mar 31, 202612.1913.8612.1613.7513.7514.30%505,519
Mar 30, 202612.7812.7811.6012.0312.03-6.60%757,604
Mar 27, 202613.5713.6512.7012.8812.88-6.33%769,753
Mar 26, 202614.4014.9813.7513.7513.75-8.33%408,537
Mar 25, 202615.5015.9214.9715.0015.00-2.22%336,008
Mar 24, 202615.8416.3615.2015.3415.34-4.60%426,592
Mar 23, 202615.1016.1915.1016.0816.087.20%563,059
Mar 20, 202615.7417.0014.9915.0015.00-4.88%1,042,945
Mar 19, 202614.9716.1414.9315.7715.7711.13%929,699
Mar 18, 202614.8615.1014.1514.1914.19-5.15%335,380
Mar 17, 202613.6315.1213.6114.9614.9610.32%470,130
Mar 16, 202613.4513.6213.1813.5613.562.42%299,115
Mar 13, 202613.6714.3513.2313.2413.24-1.27%423,645
Mar 12, 202613.8213.9413.2713.4113.41-4.08%255,084
Mar 11, 202614.0114.2013.6913.9813.98-1.34%191,445
Mar 10, 202613.7214.4313.7214.1714.171.65%274,044
Mar 9, 202613.2814.2413.2013.9413.943.64%313,553
Mar 6, 202613.2613.7213.0713.4513.45-1.97%279,479
Mar 5, 202613.9014.1113.4613.7213.72-1.86%304,829
Mar 4, 202614.1314.4413.8913.9813.980.29%338,843
Mar 3, 202613.6414.3013.5313.9413.94-0.29%379,924
Mar 2, 202613.3414.1413.1613.9813.980.07%306,488
Feb 27, 202614.2014.3413.7113.9713.97-3.19%355,618
Feb 26, 202614.8115.0314.2514.4314.43-2.76%451,399
Feb 25, 202614.4515.0214.3414.8414.843.85%218,525
Feb 24, 202614.2014.4913.9614.2914.290.70%234,910
Feb 23, 202614.0014.3213.9014.1914.191.07%486,440
Feb 20, 202615.1515.1814.0414.0414.04-8.24%722,520
Feb 19, 202615.0115.3514.7715.3015.301.46%248,050
Feb 18, 202615.1915.5114.9115.0815.08-1.05%225,484
Feb 17, 202615.0215.4314.6115.2415.240.66%238,946
Feb 13, 202615.3015.5915.0015.1415.140.26%198,073
Feb 12, 202615.8115.8114.9815.1015.10-4.79%367,311
Feb 11, 202615.7515.9115.1215.8615.86-0.31%298,045
Feb 10, 202616.4416.6915.8615.9115.91-2.09%236,474
Feb 9, 202616.1516.5915.8516.2516.25-0.55%233,246
Feb 6, 202615.4016.3515.1116.3416.349.30%303,834
Feb 5, 202615.9316.1014.9314.9514.95-7.94%427,743
Feb 4, 202617.1017.2516.0216.2416.24-5.36%459,152
Feb 3, 202617.5318.1016.9117.1617.16-0.29%356,921
Feb 2, 202617.2018.1916.9517.2117.21-0.17%269,994
Jan 30, 202618.0018.5916.9617.2417.24-5.38%543,122
Jan 29, 202618.1418.7417.6018.2218.22-0.38%362,179
Jan 28, 202618.5218.7517.7518.2918.29-0.38%341,159
Jan 27, 202617.9518.4717.1718.3618.362.28%419,268
Jan 26, 202618.1218.2517.6017.9517.95-2.02%307,592
Jan 23, 202618.8819.0317.8218.3218.32-3.63%444,738
Jan 22, 202618.4519.9518.4319.0119.014.62%542,841
Jan 21, 202617.1218.2217.0418.1718.176.63%407,387
Jan 20, 202616.4217.7616.4217.0417.04-0.58%455,219
Jan 16, 202615.9817.3115.7417.1417.147.80%500,368
Jan 15, 202616.9217.0315.8815.9015.90-5.92%546,670
Jan 14, 202615.5017.0715.4016.9016.908.13%750,464
Jan 13, 202615.5515.7415.1715.6315.63-0.89%274,573
Jan 12, 202615.4015.7914.9715.7715.771.87%310,309
Jan 9, 202615.2515.6915.1515.4815.482.04%223,880
Jan 8, 202615.4015.4715.0015.1715.17-2.94%232,613
Jan 7, 202615.2215.6814.9415.6315.631.76%505,831
Jan 6, 202615.2015.5014.9515.3615.360.92%534,504
Jan 5, 202616.7716.7715.2115.2215.22-8.04%880,904
Jan 2, 202616.2516.9516.0916.5516.555.95%569,537
Dec 31, 202515.8016.1115.4715.6215.62-1.26%606,586
Dec 30, 202516.1517.2315.7515.8215.82-2.83%788,122
Dec 29, 202517.0017.5216.2516.2816.280.12%741,246
Dec 26, 202516.6916.6915.9316.2616.26-3.13%368,068
Dec 24, 202516.6017.0016.4716.7916.790.03%143,973
Dec 23, 202516.9517.1116.6516.7816.78-1.70%318,255
Dec 22, 202517.0917.5416.6717.0717.07-0.12%545,686
Dec 19, 202518.3118.6317.0317.0917.09-6.15%1,010,030
Dec 18, 202518.1819.3518.1818.2118.211.22%319,517
Dec 17, 202518.4418.6017.7117.9917.99-3.28%391,934
Dec 16, 202519.0019.7018.3618.6018.60-1.38%275,829
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