Skip to main content
Tonix Pharmaceuticals Holding Corp. (TNXP)
NASDAQ: TNXP · Real-Time Price · USD
13.22
+1.24 (10.35%)
At close: Jun 26, 2026, 4:00 PM EDT
13.21
-0.01 (-0.08%)
After-hours: Jun 26, 2026, 7:56 PM EDT

TNXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.9613.3211.5913.2213.2210.35%1,558,659
Jun 25, 202612.3513.5711.9511.9811.98-0.99%717,618
Jun 24, 202611.9612.3011.8412.1012.101.17%361,966
Jun 23, 202611.7912.5811.7811.9611.96-1.97%464,595
Jun 22, 202611.9512.5411.9312.2012.201.58%395,529
Jun 18, 202612.4812.8711.8912.0112.01-1.56%567,149
Jun 17, 202611.6512.5911.5212.2012.204.90%563,678
Jun 16, 202611.5211.7811.1211.6311.630.95%372,222
Jun 15, 202611.7012.0211.4811.5211.521.50%423,918
Jun 12, 202610.6511.4010.4111.3511.356.57%677,486
Jun 11, 202611.0011.0110.0310.6510.65-2.83%1,055,317
Jun 10, 202611.9812.7810.8710.9610.96-4.36%1,153,366
Jun 9, 202611.7212.0311.0311.4611.46-2.13%547,004
Jun 8, 202611.5412.2711.4611.7111.715.78%471,402
Jun 5, 202611.8711.9110.8711.0711.07-6.82%481,120
Jun 4, 202611.2812.4211.2111.8811.884.21%582,268
Jun 3, 202611.6911.6911.3111.4011.40-2.73%366,661
Jun 2, 202612.1812.2011.5111.7211.72-4.64%742,497
Jun 1, 202612.3012.5412.1212.2912.29-0.32%326,448
May 29, 202612.6312.6712.0812.3312.33-2.45%421,773
May 28, 202612.2912.8012.1212.6412.644.03%383,590
May 27, 202612.8013.0412.0212.1512.15-4.86%679,401
May 26, 202612.9513.6012.5812.7712.77-595,547
May 22, 202614.0014.0112.7512.7712.77-8.79%622,843
May 21, 202614.2614.6313.9014.0014.00-3.45%359,356
May 20, 202613.8014.7113.7114.5014.505.76%221,974
May 19, 202613.9414.2513.4213.7113.71-3.86%299,321
May 18, 202615.7815.8814.0114.2614.26-9.40%594,355
May 15, 202613.7115.8213.5015.7415.7411.71%724,662
May 14, 202613.7414.5813.2014.0914.091.81%467,335
May 13, 202613.2613.8613.0213.8413.844.22%312,580
May 12, 202612.7814.1112.5213.2813.28-5.88%532,933
May 11, 202613.9914.4813.8714.1114.110.14%276,179
May 8, 202613.7014.1413.5214.0914.093.45%262,912
May 7, 202614.6514.7813.4613.6213.62-7.28%455,355
May 6, 202614.0015.1814.0014.6914.698.81%880,131
May 5, 202613.1113.5512.7313.5013.503.61%268,378
May 4, 202613.4114.0913.0013.0313.03-4.19%591,800
May 1, 202612.9013.8512.9013.6013.605.18%366,629
Apr 30, 202612.3012.9812.2112.9312.934.27%274,946
Apr 29, 202612.5612.6612.0012.4012.40-2.44%306,690
Apr 28, 202612.5512.8912.5512.7112.71-1.01%280,813
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