Tonix Pharmaceuticals Holding Corp. TNXP
NASDAQ · United States · Health Technology
$9.21-0.02 (-0.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.23 | -0.05% | $9.38 | $9.56 | $9.19 | 215.70K |
| 2026-10-01 | $9.23 | -5.24% | $9.65 | $9.69 | $9.19 | 475.00K |
| 2026-09-30 | $9.74 | +0.93% | $9.62 | $9.92 | $9.57 | 317.50K |
| 2026-09-29 | $9.65 | -2.53% | $9.98 | $10.08 | $9.56 | 393.70K |
| 2026-09-28 | $9.90 | +0.41% | $9.77 | $10.05 | $9.70 | 342.20K |
| 2026-09-25 | $9.86 | +1.65% | $9.80 | $9.90 | $9.62 | 380.50K |
| 2026-09-24 | $9.70 | -5.27% | $10.23 | $10.23 | $9.64 | 613.30K |
| 2026-09-23 | $10.24 | -3.31% | $10.59 | $10.84 | $9.96 | 913.50K |
| 2026-09-22 | $10.59 | -1.21% | $10.93 | $11.19 | $10.49 | 584.90K |
| 2026-09-21 | $10.72 | -1.38% | $10.97 | $11.08 | $10.52 | 523.80K |
| 2026-09-18 | $10.87 | -4.82% | $11.43 | $11.47 | $10.80 | 808.20K |
| 2026-09-17 | $11.42 | -2.89% | $12.00 | $12.14 | $11.32 | 388.70K |
| 2026-09-16 | $11.76 | +1.20% | $11.70 | $11.85 | $11.52 | 273.70K |
| 2026-09-15 | $11.62 | -0.94% | $11.72 | $11.84 | $11.52 | 288.30K |
| 2026-09-14 | $11.73 | -1.18% | $11.78 | $12.24 | $11.59 | 454.00K |
| 2026-09-11 | $11.87 | -3.34% | $12.44 | $12.62 | $11.66 | 512.50K |
| 2026-09-10 | $12.28 | -4.29% | $12.71 | $12.71 | $12.22 | 288.00K |
| 2026-09-09 | $12.83 | -2.51% | $13.09 | $13.12 | $12.80 | 167.30K |
| 2026-09-08 | $13.16 | +0.15% | $13.15 | $13.48 | $12.57 | 362.30K |
| 2026-09-04 | $13.14 | -1.72% | $13.30 | $13.33 | $12.99 | 252.20K |
| 2026-09-03 | $13.37 | -0.07% | $13.49 | $13.60 | $13.21 | 263.90K |
| 2026-09-02 | $13.38 | -4.29% | $14.00 | $14.02 | $13.37 | 421.10K |
| 2026-09-01 | $13.98 | -0.85% | $13.92 | $14.12 | $13.40 | 498.20K |
| 2026-08-31 | $14.10 | +3.75% | $13.68 | $14.50 | $13.35 | 568.70K |
| 2026-08-28 | $13.59 | +0.22% | $13.52 | $13.98 | $13.30 | 490.20K |
| 2026-08-27 | $13.56 | -0.59% | $13.66 | $14.05 | $13.45 | 541.40K |
| 2026-08-26 | $13.64 | -0.15% | $13.55 | $13.96 | $13.04 | 514.00K |
| 2026-08-25 | $13.66 | +9.72% | $12.56 | $13.95 | $12.50 | 1.14M |
| 2026-08-24 | $12.45 | -0.80% | $12.89 | $12.90 | $12.25 | 250.00K |
| 2026-08-21 | $12.55 | +1.29% | $12.57 | $12.82 | $12.52 | 368.50K |
| 2026-08-20 | $12.39 | -2.67% | $12.66 | $12.79 | $12.33 | 360.50K |
| 2026-08-19 | $12.73 | +0.55% | $12.67 | $13.16 | $12.63 | 598.80K |
| 2026-08-18 | $12.66 | 0.00% | $12.41 | $12.83 | $12.27 | 188.40K |
| 2026-08-17 | $12.66 | -0.39% | $12.72 | $12.84 | $11.97 | 388.80K |
| 2026-08-14 | $12.71 | +1.68% | $12.58 | $12.73 | $12.08 | 347.70K |
| 2026-08-13 | $12.50 | +4.43% | $12.00 | $12.74 | $11.79 | 557.80K |
| 2026-08-12 | $11.97 | -3.00% | $12.32 | $12.74 | $11.80 | 468.50K |
| 2026-08-11 | $12.34 | -1.99% | $12.80 | $12.83 | $11.95 | 496.90K |
| 2026-08-10 | $12.59 | +4.66% | $11.62 | $13.89 | $11.05 | 1.50M |
| 2026-08-07 | $12.03 | +3.26% | $11.78 | $12.08 | $11.47 | 387.90K |
| 2026-08-06 | $11.65 | +3.46% | $11.27 | $11.70 | $11.15 | 227.60K |
| 2026-08-05 | $11.26 | +0.45% | $11.19 | $11.71 | $11.11 | 261.50K |
| 2026-08-04 | $11.21 | +5.06% | $10.78 | $11.40 | $10.76 | 359.40K |
| 2026-08-03 | $10.67 | +6.59% | $10.11 | $10.69 | $9.96 | 347.80K |
| 2026-07-31 | $10.01 | -0.79% | $10.18 | $10.21 | $9.58 | 468.30K |
| 2026-07-30 | $10.09 | +6.10% | $9.45 | $10.18 | $9.40 | 328.50K |
| 2026-07-29 | $9.51 | -4.33% | $10.00 | $10.31 | $9.43 | 543.00K |
| 2026-07-28 | $9.94 | -4.15% | $10.16 | $10.48 | $9.91 | 451.40K |
| 2026-07-27 | $10.37 | +4.96% | $10.00 | $10.58 | $9.99 | 403.30K |
| 2026-07-24 | $9.88 | -6.97% | $10.61 | $10.66 | $9.81 | 715.40K |
| 2026-07-23 | $10.62 | +0.28% | $10.55 | $10.71 | $10.38 | 379.40K |
| 2026-07-22 | $10.59 | -8.39% | $11.38 | $11.55 | $10.56 | 551.70K |
| 2026-07-21 | $11.56 | +5.28% | $11.02 | $11.78 | $10.79 | 403.30K |
| 2026-07-20 | $10.98 | -11.67% | $12.39 | $12.42 | $10.95 | 703.70K |
| 2026-07-17 | $12.43 | +4.89% | $11.64 | $12.76 | $11.50 | 697.00K |
| 2026-07-16 | $11.85 | +2.07% | $11.49 | $11.89 | $11.20 | 420.30K |
| 2026-07-15 | $11.61 | +4.97% | $11.17 | $11.84 | $11.12 | 362.00K |
| 2026-07-14 | $11.06 | -5.55% | $11.62 | $11.62 | $10.89 | 617.60K |
| 2026-07-13 | $11.71 | -6.54% | $12.51 | $12.71 | $11.04 | 1.03M |
| 2026-07-10 | $12.53 | -3.84% | $13.07 | $13.15 | $12.36 | 506.00K |
| 2026-07-09 | $13.03 | +1.96% | $12.56 | $13.06 | $12.10 | 740.80K |
| 2026-07-08 | $12.78 | +0.55% | $12.70 | $13.19 | $12.18 | 691.90K |
| 2026-07-07 | $12.71 | 0.00% | $12.78 | $12.78 | $12.25 | 262.00K |
| 2026-07-06 | $12.71 | +3.00% | $12.28 | $12.77 | $12.11 | 188.70K |
| 2026-07-02 | $12.34 | -0.80% | $12.63 | $12.99 | $12.13 | 326.40K |
| 2026-07-01 | $12.44 | -2.51% | $12.84 | $12.97 | $12.29 | 288.20K |
| 2026-06-30 | $12.76 | +0.08% | $12.77 | $12.99 | $12.65 | 308.60K |
| 2026-06-29 | $12.75 | -3.56% | $12.97 | $13.41 | $12.55 | 525.70K |
| 2026-06-26 | $13.22 | +10.35% | $11.96 | $13.32 | $11.59 | 1.61M |
| 2026-06-25 | $11.98 | -0.99% | $12.35 | $13.57 | $11.95 | 717.70K |
| 2026-06-24 | $12.10 | +1.17% | $11.96 | $12.30 | $11.84 | 401.20K |
| 2026-06-23 | $11.96 | -1.97% | $11.79 | $12.58 | $11.78 | 466.90K |
| 2026-06-22 | $12.20 | +1.58% | $11.95 | $12.54 | $11.93 | 396.10K |
| 2026-06-18 | $12.01 | -1.56% | $12.48 | $12.87 | $11.89 | 567.10K |
| 2026-06-17 | $12.20 | +4.90% | $11.65 | $12.59 | $11.52 | 563.70K |
| 2026-06-16 | $11.63 | +0.95% | $11.52 | $11.78 | $11.12 | 372.10K |
| 2026-06-15 | $11.52 | +1.50% | $11.70 | $12.02 | $11.48 | 422.40K |
| 2026-06-12 | $11.35 | +6.57% | $10.65 | $11.40 | $10.41 | 676.00K |
| 2026-06-11 | $10.65 | -2.83% | $11.00 | $11.01 | $10.03 | 1.06M |
| 2026-06-10 | $10.96 | -4.36% | $11.98 | $12.78 | $10.87 | 1.15M |
| 2026-06-09 | $11.46 | -2.13% | $11.72 | $12.03 | $11.03 | 547.00K |
| 2026-06-08 | $11.71 | +5.78% | $11.54 | $12.27 | $11.46 | 471.20K |
| 2026-06-05 | $11.07 | -6.82% | $11.87 | $11.91 | $10.87 | 481.10K |
| 2026-06-04 | $11.88 | +4.21% | $11.28 | $12.42 | $11.21 | 582.30K |
| 2026-06-03 | $11.40 | -2.73% | $11.69 | $11.69 | $11.31 | 366.70K |
| 2026-06-02 | $11.72 | -4.64% | $12.18 | $12.20 | $11.51 | 742.50K |
| 2026-06-01 | $12.29 | -0.32% | $12.30 | $12.54 | $12.12 | 326.40K |
| 2026-05-29 | $12.33 | -2.45% | $12.63 | $12.67 | $12.08 | 420.70K |
| 2026-05-28 | $12.64 | +4.03% | $12.29 | $12.80 | $12.12 | 382.10K |
| 2026-05-27 | $12.15 | -4.86% | $12.80 | $13.04 | $12.02 | 677.60K |