TNXP Historical Prices
Tonix Pharmaceuticals Holding Corp. · daily open, high, low, close & volume
Trading days
249
Period high
20.56
Period low
4.55
Period change
-71.85%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.68 | 4.83 | 4.63 | 4.74 | +3.04% | 741,820 |
| Nov 5, 2026 | 5.10 | 5.10 | 4.55 | 4.60 | -9.98% | 1,210,763 |
| Nov 4, 2026 | 5.28 | 5.38 | 5.08 | 5.11 | -1.54% | 414,076 |
| Nov 3, 2026 | 5.16 | 5.39 | 5.16 | 5.19 | +0.78% | 489,881 |
| Nov 2, 2026 | 5.10 | 5.22 | 5.04 | 5.15 | +0.98% | 622,979 |
| Oct 30, 2026 | 5.18 | 5.29 | 4.96 | 5.10 | -3.41% | 567,188 |
| Oct 29, 2026 | 5.45 | 5.51 | 5.20 | 5.28 | -1.68% | 619,568 |
| Oct 28, 2026 | 5.40 | 5.40 | 5.09 | 5.37 | -0.37% | 573,971 |
| Oct 27, 2026 | 5.32 | 5.49 | 5.22 | 5.39 | +1.70% | 955,245 |
| Oct 26, 2026 | 5.42 | 5.51 | 5.13 | 5.30 | +2.51% | 667,490 |
| Oct 23, 2026 | 5.09 | 5.20 | 5.01 | 5.17 | +0.78% | 754,751 |
| Oct 22, 2026 | 5.37 | 5.46 | 5.05 | 5.13 | -5.52% | 905,741 |
| Oct 21, 2026 | 5.85 | 6.04 | 5.39 | 5.43 | -6.06% | 874,998 |
| Oct 20, 2026 | 5.73 | 6.04 | 5.54 | 5.78 | +0.87% | 752,386 |
| Oct 19, 2026 | 6.10 | 6.22 | 5.61 | 5.73 | -5.13% | 1,338,210 |
| Oct 16, 2026 | 6.46 | 6.56 | 6.02 | 6.04 | -5.92% | 935,464 |
| Oct 15, 2026 | 6.50 | 6.69 | 6.28 | 6.42 | +0.31% | 2,398,815 |
| Oct 14, 2026 | 6.03 | 6.72 | 6.01 | 6.40 | +4.40% | 1,388,091 |
| Oct 13, 2026 | 6.61 | 6.68 | 6.11 | 6.13 | -7.68% | 1,138,605 |
| Oct 12, 2026 | 7.24 | 7.28 | 6.63 | 6.64 | -9.04% | 960,512 |
| Oct 9, 2026 | 7.27 | 7.54 | 7.09 | 7.30 | +0.27% | 963,564 |
| Oct 8, 2026 | 7.46 | 7.72 | 7.16 | 7.28 | -3.58% | 1,093,996 |
| Oct 7, 2026 | 7.70 | 7.79 | 7.42 | 7.55 | -1.88% | 709,355 |
| Oct 6, 2026 | 8.15 | 8.33 | 7.69 | 7.70 | -4.65% | 2,538,795 |
| Oct 5, 2026 | 8.82 | 8.82 | 8.00 | 8.07 | -9.43% | 1,142,964 |
| Oct 2, 2026 | 9.38 | 9.56 | 8.69 | 8.91 | -3.47% | 803,104 |
| Oct 1, 2026 | 9.65 | 9.69 | 9.19 | 9.23 | -5.24% | 477,043 |
| Sep 30, 2026 | 9.62 | 9.92 | 9.57 | 9.74 | +0.93% | 318,026 |
| Sep 29, 2026 | 9.98 | 10.08 | 9.56 | 9.65 | -2.53% | 394,329 |
| Sep 28, 2026 | 9.77 | 10.05 | 9.70 | 9.90 | +0.41% | 342,675 |
| Sep 25, 2026 | 9.80 | 9.90 | 9.62 | 9.86 | +1.65% | 380,573 |
| Sep 24, 2026 | 10.23 | 10.23 | 9.64 | 9.70 | -5.27% | 614,799 |
| Sep 23, 2026 | 10.59 | 10.84 | 9.96 | 10.24 | -3.31% | 913,585 |
| Sep 22, 2026 | 10.93 | 11.19 | 10.48 | 10.59 | -1.21% | 586,134 |
| Sep 21, 2026 | 10.97 | 11.08 | 10.52 | 10.72 | -1.38% | 524,988 |
| Sep 18, 2026 | 11.43 | 11.47 | 10.80 | 10.87 | -4.82% | 808,473 |
| Sep 17, 2026 | 12.00 | 12.14 | 11.32 | 11.42 | -2.89% | 388,788 |
| Sep 16, 2026 | 11.70 | 11.85 | 11.52 | 11.76 | +1.20% | 273,703 |
| Sep 15, 2026 | 11.72 | 11.84 | 11.52 | 11.62 | -0.94% | 288,345 |
| Sep 14, 2026 | 11.78 | 12.24 | 11.59 | 11.73 | -1.18% | 454,681 |
| Sep 11, 2026 | 12.44 | 12.62 | 11.66 | 11.87 | -3.34% | 513,434 |
| Sep 10, 2026 | 12.71 | 12.71 | 12.22 | 12.28 | -4.29% | 288,022 |
| Sep 9, 2026 | 13.09 | 13.12 | 12.80 | 12.83 | -2.51% | 167,642 |
| Sep 8, 2026 | 13.15 | 13.48 | 12.57 | 13.16 | +0.15% | 362,822 |
| Sep 4, 2026 | 13.30 | 13.33 | 12.99 | 13.14 | -1.72% | 252,492 |
| Sep 3, 2026 | 13.49 | 13.60 | 13.21 | 13.37 | -0.07% | 264,362 |
| Sep 2, 2026 | 14.00 | 14.02 | 13.37 | 13.38 | -5.11% | 421,419 |
| Aug 31, 2026 | 13.68 | 14.50 | 13.35 | 14.10 | +3.75% | 568,793 |
| Aug 28, 2026 | 13.52 | 13.98 | 13.29 | 13.59 | +0.22% | 490,504 |
| Aug 27, 2026 | 13.66 | 14.05 | 13.45 | 13.56 | -0.59% | 541,580 |
| Aug 26, 2026 | 13.55 | 13.96 | 13.04 | 13.64 | -0.15% | 514,030 |
| Aug 25, 2026 | 12.56 | 13.95 | 12.50 | 13.66 | +9.72% | 1,142,619 |
| Aug 24, 2026 | 12.89 | 12.90 | 12.25 | 12.45 | -0.80% | 249,998 |
| Aug 21, 2026 | 12.57 | 12.82 | 12.52 | 12.55 | +1.29% | 369,684 |
| Aug 20, 2026 | 12.66 | 12.79 | 12.33 | 12.39 | -2.67% | 360,532 |
| Aug 19, 2026 | 12.67 | 13.16 | 12.63 | 12.73 | +0.55% | 598,845 |
| Aug 18, 2026 | 12.41 | 12.83 | 12.27 | 12.66 | +0.00% | 188,428 |
| Aug 17, 2026 | 12.72 | 12.84 | 11.97 | 12.66 | -0.39% | 388,990 |
| Aug 14, 2026 | 12.58 | 12.72 | 12.08 | 12.71 | +1.68% | 347,934 |
| Aug 13, 2026 | 12.00 | 12.74 | 11.79 | 12.50 | +4.43% | 557,778 |
| Aug 12, 2026 | 12.32 | 12.74 | 11.80 | 11.97 | -3.00% | 548,825 |
| Aug 11, 2026 | 12.80 | 12.82 | 11.95 | 12.34 | -1.99% | 497,119 |
| Aug 10, 2026 | 11.62 | 13.89 | 11.05 | 12.59 | +4.66% | 1,502,233 |
| Aug 7, 2026 | 11.78 | 12.08 | 11.47 | 12.03 | +3.26% | 387,929 |
| Aug 6, 2026 | 11.27 | 11.70 | 11.15 | 11.65 | +3.46% | 227,556 |
| Aug 5, 2026 | 11.19 | 11.71 | 11.11 | 11.26 | +0.45% | 261,560 |
| Aug 4, 2026 | 10.78 | 11.40 | 10.76 | 11.21 | +5.11% | 359,399 |
| Aug 3, 2026 | 10.11 | 10.69 | 9.96 | 10.66 | +6.54% | 347,823 |
| Jul 31, 2026 | 10.18 | 10.21 | 9.58 | 10.01 | -0.79% | 468,294 |
| Jul 30, 2026 | 9.45 | 10.18 | 9.40 | 10.09 | +6.10% | 329,108 |
| Jul 29, 2026 | 10.00 | 10.31 | 9.43 | 9.51 | -4.33% | 544,588 |
| Jul 28, 2026 | 10.16 | 10.48 | 9.91 | 9.94 | -4.15% | 452,191 |
| Jul 27, 2026 | 10.00 | 10.58 | 9.99 | 10.37 | +4.96% | 403,541 |
| Jul 24, 2026 | 10.61 | 10.66 | 9.81 | 9.88 | -6.97% | 715,119 |
| Jul 23, 2026 | 10.55 | 10.71 | 10.38 | 10.62 | +0.28% | 379,385 |
| Jul 22, 2026 | 11.38 | 11.55 | 10.56 | 10.59 | -8.39% | 551,666 |
| Jul 21, 2026 | 11.02 | 11.78 | 10.79 | 11.56 | +5.28% | 403,570 |
| Jul 20, 2026 | 12.39 | 12.42 | 10.95 | 10.98 | -11.67% | 703,737 |
| Jul 17, 2026 | 11.64 | 12.76 | 11.49 | 12.43 | +4.89% | 697,002 |
| Jul 16, 2026 | 11.49 | 11.89 | 11.20 | 11.85 | +2.07% | 420,530 |
| Jul 15, 2026 | 11.17 | 11.84 | 11.12 | 11.61 | +4.97% | 362,290 |
| Jul 14, 2026 | 11.62 | 11.62 | 10.89 | 11.06 | -5.51% | 607,594 |
| Jul 13, 2026 | 12.51 | 12.71 | 11.04 | 11.71 | -6.58% | 1,029,722 |
| Jul 10, 2026 | 13.07 | 13.15 | 12.36 | 12.53 | -3.84% | 505,973 |
| Jul 9, 2026 | 12.56 | 13.06 | 12.10 | 13.03 | +1.96% | 740,771 |
| Jul 8, 2026 | 12.70 | 13.19 | 12.18 | 12.78 | +0.55% | 691,942 |
| Jul 7, 2026 | 12.78 | 12.78 | 12.25 | 12.71 | +0.00% | 261,965 |
| Jul 6, 2026 | 12.28 | 12.77 | 12.11 | 12.71 | +3.00% | 188,863 |
| Jul 2, 2026 | 12.63 | 12.99 | 12.13 | 12.34 | -0.80% | 326,683 |
| Jul 1, 2026 | 12.84 | 12.97 | 12.29 | 12.44 | -2.51% | 288,442 |
| Jun 30, 2026 | 12.77 | 12.99 | 12.65 | 12.76 | +0.08% | 308,782 |
| Jun 29, 2026 | 12.97 | 13.41 | 12.55 | 12.75 | -3.56% | 525,674 |
| Jun 26, 2026 | 11.96 | 13.32 | 11.59 | 13.22 | +10.35% | 1,608,875 |
| Jun 25, 2026 | 12.35 | 13.57 | 11.95 | 11.98 | -0.99% | 718,144 |
| Jun 24, 2026 | 11.96 | 12.30 | 11.84 | 12.10 | +1.17% | 401,159 |
| Jun 23, 2026 | 11.79 | 12.58 | 11.78 | 11.96 | -1.97% | 466,921 |
| Jun 22, 2026 | 11.95 | 12.54 | 11.93 | 12.20 | +1.58% | 396,550 |
| Jun 18, 2026 | 12.48 | 12.87 | 11.89 | 12.01 | -1.56% | 567,366 |
| Jun 17, 2026 | 11.65 | 12.59 | 11.52 | 12.20 | +4.90% | 563,679 |
| Jun 16, 2026 | 11.52 | 11.78 | 11.12 | 11.63 | +0.95% | 372,222 |
| Jun 15, 2026 | 11.70 | 12.02 | 11.48 | 11.52 | +1.50% | 423,918 |
| Jun 12, 2026 | 10.65 | 11.40 | 10.41 | 11.35 | +6.57% | 677,487 |
| Jun 11, 2026 | 11.00 | 11.01 | 10.03 | 10.65 | -2.83% | 1,055,317 |
| Jun 10, 2026 | 11.98 | 12.78 | 10.87 | 10.96 | -4.36% | 1,153,366 |
| Jun 9, 2026 | 11.72 | 12.03 | 11.03 | 11.46 | -2.13% | 547,005 |
| Jun 8, 2026 | 11.54 | 12.27 | 11.46 | 11.71 | +5.78% | 471,403 |
| Jun 5, 2026 | 11.87 | 11.90 | 10.87 | 11.07 | -6.82% | 481,120 |
| Jun 4, 2026 | 11.28 | 12.42 | 11.21 | 11.88 | +4.21% | 582,268 |
| Jun 3, 2026 | 11.69 | 11.69 | 11.31 | 11.40 | -2.73% | 366,661 |
| Jun 2, 2026 | 12.18 | 12.20 | 11.51 | 11.72 | -4.64% | 742,497 |
| Jun 1, 2026 | 12.30 | 12.54 | 12.12 | 12.29 | -0.32% | 326,449 |
| May 29, 2026 | 12.63 | 12.67 | 12.08 | 12.33 | -2.45% | 421,773 |
| May 28, 2026 | 12.29 | 12.79 | 12.12 | 12.64 | +4.03% | 383,590 |
| May 27, 2026 | 12.80 | 13.04 | 12.02 | 12.15 | -4.86% | 679,401 |
| May 26, 2026 | 12.95 | 13.60 | 12.58 | 12.77 | +0.00% | 595,548 |
| May 22, 2026 | 14.00 | 14.01 | 12.75 | 12.77 | -8.79% | 622,843 |
| May 21, 2026 | 14.26 | 14.63 | 13.90 | 14.00 | -3.45% | 359,184 |
| May 20, 2026 | 13.80 | 14.71 | 13.70 | 14.50 | +5.76% | 221,975 |
| May 19, 2026 | 13.94 | 14.25 | 13.42 | 13.71 | -3.86% | 299,322 |
| May 18, 2026 | 15.78 | 15.88 | 14.01 | 14.26 | -9.40% | 594,355 |
| May 15, 2026 | 13.71 | 15.82 | 13.50 | 15.74 | +11.71% | 724,663 |
| May 14, 2026 | 13.74 | 14.58 | 13.20 | 14.09 | +1.81% | 467,335 |
| May 13, 2026 | 13.26 | 13.86 | 13.02 | 13.84 | +4.22% | 312,580 |
| May 12, 2026 | 12.78 | 14.11 | 12.52 | 13.28 | -5.88% | 532,934 |
| May 11, 2026 | 13.99 | 14.48 | 13.87 | 14.11 | +0.14% | 276,180 |
| May 8, 2026 | 13.70 | 14.14 | 13.52 | 14.09 | +3.45% | 262,913 |
| May 7, 2026 | 14.65 | 14.78 | 13.46 | 13.62 | -7.28% | 455,356 |
| May 6, 2026 | 14.00 | 15.18 | 14.00 | 14.69 | +8.81% | 879,832 |
| May 5, 2026 | 13.11 | 13.55 | 12.72 | 13.50 | +3.61% | 268,379 |
| May 4, 2026 | 13.41 | 14.09 | 13.00 | 13.03 | -4.19% | 591,800 |
| May 1, 2026 | 12.90 | 13.85 | 12.90 | 13.60 | +5.18% | 366,630 |
| Apr 30, 2026 | 12.30 | 12.97 | 12.21 | 12.93 | +4.27% | 274,946 |
| Apr 29, 2026 | 12.56 | 12.66 | 12.00 | 12.40 | -2.44% | 306,691 |
| Apr 28, 2026 | 12.55 | 12.89 | 12.55 | 12.71 | -1.01% | 280,812 |
| Apr 27, 2026 | 12.75 | 13.05 | 12.62 | 12.84 | +1.82% | 236,395 |
| Apr 24, 2026 | 12.56 | 12.81 | 12.35 | 12.61 | +0.96% | 276,383 |
| Apr 23, 2026 | 13.12 | 13.18 | 12.34 | 12.49 | -4.73% | 372,485 |
| Apr 22, 2026 | 13.66 | 13.70 | 12.96 | 13.11 | -2.96% | 398,405 |
| Apr 21, 2026 | 14.32 | 14.35 | 13.48 | 13.51 | -5.79% | 300,205 |
| Apr 20, 2026 | 13.82 | 14.44 | 13.70 | 14.34 | +2.58% | 311,926 |
| Apr 17, 2026 | 14.35 | 14.40 | 13.86 | 13.98 | -1.06% | 373,938 |
| Apr 16, 2026 | 14.52 | 14.52 | 13.46 | 14.13 | -1.46% | 486,405 |
| Apr 15, 2026 | 13.35 | 14.40 | 13.35 | 14.34 | +7.42% | 661,163 |
| Apr 14, 2026 | 13.10 | 13.89 | 12.93 | 13.35 | +2.85% | 794,035 |
| Apr 13, 2026 | 12.40 | 13.34 | 12.19 | 12.98 | +4.01% | 377,020 |
| Apr 10, 2026 | 13.07 | 13.28 | 12.42 | 12.48 | -4.00% | 439,172 |
| Apr 9, 2026 | 13.01 | 13.49 | 12.90 | 13.00 | -0.31% | 456,547 |
| Apr 8, 2026 | 13.85 | 13.98 | 12.81 | 13.04 | -0.23% | 572,483 |
| Apr 7, 2026 | 13.46 | 13.48 | 12.72 | 13.07 | -3.97% | 311,675 |
| Apr 6, 2026 | 13.90 | 14.16 | 13.60 | 13.61 | -2.09% | 207,006 |
| Apr 2, 2026 | 13.16 | 14.01 | 13.07 | 13.90 | +1.61% | 313,872 |
| Apr 1, 2026 | 13.75 | 14.90 | 13.63 | 13.68 | -0.51% | 452,708 |
| Mar 31, 2026 | 12.19 | 13.86 | 12.16 | 13.75 | +14.30% | 505,519 |
| Mar 30, 2026 | 12.78 | 12.78 | 11.60 | 12.03 | -6.60% | 757,604 |
| Mar 27, 2026 | 13.57 | 13.65 | 12.70 | 12.88 | -6.33% | 769,753 |
| Mar 26, 2026 | 14.40 | 14.98 | 13.75 | 13.75 | -8.33% | 408,538 |
| Mar 25, 2026 | 15.50 | 15.91 | 14.97 | 15.00 | -2.22% | 336,008 |
| Mar 24, 2026 | 15.84 | 16.36 | 15.20 | 15.34 | -4.60% | 426,592 |
| Mar 23, 2026 | 15.10 | 16.19 | 15.10 | 16.08 | +7.20% | 563,060 |
| Mar 20, 2026 | 15.74 | 17.00 | 14.99 | 15.00 | -4.88% | 1,043,012 |
| Mar 19, 2026 | 14.97 | 16.14 | 14.93 | 15.77 | +11.13% | 929,699 |
| Mar 18, 2026 | 14.86 | 15.10 | 14.15 | 14.19 | -5.15% | 335,381 |
| Mar 17, 2026 | 13.63 | 15.12 | 13.61 | 14.96 | +10.32% | 470,130 |
| Mar 16, 2026 | 13.45 | 13.62 | 13.18 | 13.56 | +2.42% | 299,116 |
| Mar 13, 2026 | 13.67 | 14.35 | 13.23 | 13.24 | -1.27% | 423,645 |
| Mar 12, 2026 | 13.82 | 13.94 | 13.27 | 13.41 | -4.08% | 255,084 |
| Mar 11, 2026 | 14.01 | 14.20 | 13.69 | 13.98 | -1.34% | 191,445 |
| Mar 10, 2026 | 13.72 | 14.43 | 13.72 | 14.17 | +1.65% | 274,045 |
| Mar 9, 2026 | 13.28 | 14.24 | 13.20 | 13.94 | +3.64% | 313,553 |
| Mar 6, 2026 | 13.26 | 13.72 | 13.07 | 13.45 | -1.97% | 279,480 |
| Mar 5, 2026 | 13.90 | 14.11 | 13.46 | 13.72 | -1.86% | 304,829 |
| Mar 4, 2026 | 14.13 | 14.44 | 13.89 | 13.98 | +0.29% | 338,843 |
| Mar 3, 2026 | 13.64 | 14.30 | 13.53 | 13.94 | -0.29% | 379,924 |
| Mar 2, 2026 | 13.34 | 14.14 | 13.16 | 13.98 | +0.07% | 306,489 |
| Feb 27, 2026 | 14.20 | 14.34 | 13.71 | 13.97 | -3.19% | 355,618 |
| Feb 26, 2026 | 14.81 | 15.03 | 14.24 | 14.43 | -2.76% | 451,400 |
| Feb 25, 2026 | 14.45 | 15.02 | 14.34 | 14.84 | +3.85% | 218,526 |
| Feb 24, 2026 | 14.20 | 14.49 | 13.96 | 14.29 | +0.70% | 234,910 |
| Feb 23, 2026 | 14.00 | 14.32 | 13.90 | 14.19 | +1.07% | 486,441 |
| Feb 20, 2026 | 15.15 | 15.18 | 14.04 | 14.04 | -8.24% | 722,520 |
| Feb 19, 2026 | 15.01 | 15.35 | 14.77 | 15.30 | +1.46% | 248,050 |
| Feb 18, 2026 | 15.19 | 15.51 | 14.90 | 15.08 | -1.05% | 225,484 |
| Feb 17, 2026 | 15.02 | 15.43 | 14.61 | 15.24 | +0.66% | 238,946 |
| Feb 13, 2026 | 15.30 | 15.59 | 15.00 | 15.14 | +0.26% | 198,073 |
| Feb 12, 2026 | 15.81 | 15.81 | 14.98 | 15.10 | -4.79% | 367,311 |
| Feb 11, 2026 | 15.75 | 15.91 | 15.12 | 15.86 | -0.31% | 298,045 |
| Feb 10, 2026 | 16.44 | 16.69 | 15.86 | 15.91 | -2.09% | 236,474 |
| Feb 9, 2026 | 16.15 | 16.59 | 15.85 | 16.25 | -0.55% | 233,246 |
| Feb 6, 2026 | 15.40 | 16.34 | 15.11 | 16.34 | +9.30% | 303,834 |
| Feb 5, 2026 | 15.93 | 16.10 | 14.93 | 14.95 | -7.94% | 427,743 |
| Feb 4, 2026 | 17.10 | 17.25 | 16.02 | 16.24 | -5.36% | 459,152 |
| Feb 3, 2026 | 17.53 | 18.10 | 16.91 | 17.16 | -0.29% | 356,921 |
| Feb 2, 2026 | 17.20 | 18.19 | 16.95 | 17.21 | -0.17% | 269,994 |
| Jan 30, 2026 | 18.00 | 18.59 | 16.96 | 17.24 | -5.38% | 543,122 |
| Jan 29, 2026 | 18.14 | 18.74 | 17.60 | 18.22 | -0.38% | 362,179 |
| Jan 28, 2026 | 18.52 | 18.75 | 17.75 | 18.29 | -0.38% | 341,159 |
| Jan 27, 2026 | 17.95 | 18.47 | 17.17 | 18.36 | +2.28% | 419,268 |
| Jan 26, 2026 | 18.12 | 18.25 | 17.60 | 17.95 | -2.02% | 307,592 |
| Jan 23, 2026 | 18.88 | 19.03 | 17.82 | 18.32 | -3.63% | 444,738 |
| Jan 22, 2026 | 18.45 | 19.95 | 18.43 | 19.01 | +4.62% | 542,841 |
| Jan 21, 2026 | 17.12 | 18.22 | 17.04 | 18.17 | +6.63% | 407,387 |
| Jan 20, 2026 | 16.42 | 17.76 | 16.42 | 17.04 | -0.58% | 455,219 |
| Jan 16, 2026 | 15.98 | 17.30 | 15.74 | 17.14 | +7.80% | 500,368 |
| Jan 15, 2026 | 16.92 | 17.03 | 15.88 | 15.90 | -5.92% | 546,670 |
| Jan 14, 2026 | 15.50 | 17.07 | 15.40 | 16.90 | +8.13% | 750,464 |
| Jan 13, 2026 | 15.55 | 15.74 | 15.17 | 15.63 | -0.89% | 274,573 |
| Jan 12, 2026 | 15.40 | 15.79 | 14.97 | 15.77 | +1.87% | 310,309 |
| Jan 9, 2026 | 15.25 | 15.69 | 15.15 | 15.48 | +2.04% | 223,880 |
| Jan 8, 2026 | 15.40 | 15.47 | 15.00 | 15.17 | -2.94% | 232,613 |
| Jan 7, 2026 | 15.22 | 15.68 | 14.94 | 15.63 | +1.76% | 505,831 |
| Jan 6, 2026 | 15.20 | 15.50 | 14.95 | 15.36 | +0.92% | 534,504 |
| Jan 5, 2026 | 16.77 | 16.77 | 15.21 | 15.22 | -8.04% | 880,904 |
| Jan 2, 2026 | 16.25 | 16.95 | 16.09 | 16.55 | +5.95% | 569,537 |
| Dec 31, 2025 | 15.80 | 16.11 | 15.47 | 15.62 | -1.26% | 606,586 |
| Dec 30, 2025 | 16.15 | 17.23 | 15.75 | 15.82 | -2.83% | 788,122 |
| Dec 29, 2025 | 17.00 | 17.52 | 16.25 | 16.28 | +0.12% | 741,246 |
| Dec 26, 2025 | 16.69 | 16.69 | 15.93 | 16.26 | -3.13% | 368,068 |
| Dec 24, 2025 | 16.60 | 17.00 | 16.47 | 16.79 | +0.03% | 143,973 |
| Dec 23, 2025 | 16.95 | 17.11 | 16.65 | 16.78 | -1.70% | 318,255 |
| Dec 22, 2025 | 17.09 | 17.54 | 16.67 | 17.07 | -0.12% | 545,686 |
| Dec 19, 2025 | 18.31 | 18.63 | 17.03 | 17.09 | -6.15% | 1,009,798 |
| Dec 18, 2025 | 18.18 | 19.34 | 18.18 | 18.21 | +1.22% | 318,907 |
| Dec 17, 2025 | 18.44 | 18.60 | 17.71 | 17.99 | -3.28% | 391,934 |
| Dec 16, 2025 | 19.00 | 19.70 | 18.36 | 18.60 | -1.38% | 275,829 |
| Dec 15, 2025 | 19.20 | 19.60 | 18.74 | 18.86 | -2.18% | 355,938 |
| Dec 12, 2025 | 19.70 | 20.56 | 19.10 | 19.28 | -1.78% | 410,560 |
| Dec 11, 2025 | 19.74 | 19.82 | 19.14 | 19.63 | -0.61% | 292,010 |
| Dec 10, 2025 | 19.60 | 20.08 | 18.59 | 19.75 | +0.77% | 593,865 |
| Dec 9, 2025 | 19.50 | 20.24 | 18.80 | 19.60 | -1.46% | 573,385 |
| Dec 8, 2025 | 19.73 | 20.07 | 18.70 | 19.89 | +1.27% | 477,380 |
| Dec 5, 2025 | 19.30 | 20.24 | 19.21 | 19.64 | +0.56% | 593,325 |
| Dec 4, 2025 | 17.77 | 20.03 | 17.74 | 19.53 | +9.84% | 1,284,708 |
| Dec 3, 2025 | 15.41 | 17.85 | 15.41 | 17.78 | +14.56% | 1,112,083 |
| Dec 2, 2025 | 15.26 | 15.70 | 15.10 | 15.52 | +1.97% | 447,872 |
| Dec 1, 2025 | 15.46 | 15.82 | 15.17 | 15.22 | -4.70% | 404,358 |
| Nov 28, 2025 | 15.33 | 16.18 | 15.18 | 15.97 | +5.90% | 281,650 |
| Nov 26, 2025 | 14.16 | 15.46 | 14.01 | 15.08 | +7.10% | 1,226,200 |
| Nov 25, 2025 | 14.01 | 14.30 | 13.70 | 14.08 | -1.44% | 826,816 |
| Nov 24, 2025 | 15.70 | 15.80 | 14.23 | 14.29 | -11.27% | 1,233,806 |
| Nov 21, 2025 | 15.68 | 16.39 | 15.22 | 16.10 | +2.94% | 661,859 |
| Nov 20, 2025 | 16.92 | 17.47 | 15.61 | 15.64 | -6.46% | 1,036,802 |
| Nov 19, 2025 | 17.20 | 18.25 | 16.60 | 16.72 | +2.51% | 1,587,806 |
| Nov 18, 2025 | 16.60 | 16.72 | 15.63 | 16.31 | -2.95% | 711,096 |
| Nov 17, 2025 | 18.10 | 18.30 | 16.27 | 16.80 | +5.69% | 1,651,841 |
| Nov 14, 2025 | 15.62 | 16.53 | 15.50 | 15.90 | -1.55% | 444,724 |
| Nov 13, 2025 | 17.70 | 17.70 | 16.07 | 16.15 | -8.86% | 695,745 |
| Nov 12, 2025 | 17.85 | 18.34 | 17.52 | 17.72 | +1.08% | 806,348 |
| Nov 11, 2025 | 17.15 | 17.75 | 16.70 | 17.53 | +4.10% | 513,714 |
| Nov 10, 2025 | 17.23 | 17.30 | 16.36 | 16.84 | -0.94% | 517,296 |
Daily open, high, low, close and volume for Tonix Pharmaceuticals Holding Corp. (TNXP). Showing 249 trading days. Unadjusted prices.