Tonix Pharmaceuticals Holding Corp. TNXP
3.01 USD -0.23 (-7.10%)
Regular-session close
3.04 +0.03 +1.00%
After hours · Nov 13, 6:02 PM ET
2.90 Day range 3.25
3.01 52-week range 19.89
- YTD
- -80.73%
- 1 year
- -81.36%
TNXP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.25 | 3.25 | 2.90 | 3.01 | -0.23 | -7.10% | 1,894,160 |
| Nov 12, 2026 | 3.96 | 3.96 | 3.21 | 3.24 | -0.63 | -16.28% | 2,447,200 |
| Nov 11, 2026 | 4.16 | 4.17 | 3.82 | 3.87 | -0.23 | -5.61% | 3,176,100 |
| Nov 10, 2026 | 4.51 | 4.60 | 4.07 | 4.10 | -0.39 | -8.69% | 1,007,500 |
| Nov 9, 2026 | 4.11 | 5.01 | 4.00 | 4.49 | -0.25 | -5.27% | 1,449,300 |
| Nov 6, 2026 | 4.68 | 4.83 | 4.63 | 4.74 | +0.14 | +3.04% | 740,000 |
| Nov 5, 2026 | 5.10 | 5.10 | 4.55 | 4.60 | -0.51 | -9.98% | 1,208,000 |
| Nov 4, 2026 | 5.28 | 5.38 | 5.09 | 5.11 | -0.08 | -1.54% | 412,900 |
| Nov 3, 2026 | 5.16 | 5.39 | 5.16 | 5.19 | +0.04 | +0.78% | 488,400 |
| Nov 2, 2026 | 5.10 | 5.22 | 5.04 | 5.15 | +0.05 | +0.98% | 621,500 |
| Oct 30, 2026 | 5.18 | 5.29 | 4.96 | 5.10 | -0.18 | -3.41% | 563,600 |
| Oct 29, 2026 | 5.45 | 5.51 | 5.20 | 5.28 | -0.09 | -1.68% | 619,100 |
| Oct 28, 2026 | 5.40 | 5.40 | 5.09 | 5.37 | -0.02 | -0.37% | 573,600 |
| Oct 27, 2026 | 5.32 | 5.49 | 5.22 | 5.39 | +0.09 | +1.70% | 952,200 |
| Oct 26, 2026 | 5.42 | 5.51 | 5.13 | 5.30 | +0.13 | +2.51% | 662,900 |
| Oct 23, 2026 | 5.09 | 5.20 | 5.01 | 5.17 | +0.04 | +0.78% | 751,700 |
| Oct 22, 2026 | 5.37 | 5.46 | 5.05 | 5.13 | -0.30 | -5.52% | 900,000 |
| Oct 21, 2026 | 5.85 | 6.04 | 5.40 | 5.43 | -0.35 | -6.06% | 873,500 |
| Oct 20, 2026 | 5.73 | 6.04 | 5.55 | 5.78 | +0.05 | +0.87% | 751,700 |
| Oct 19, 2026 | 6.10 | 6.22 | 5.61 | 5.73 | -0.31 | -5.13% | 1,337,200 |
| Oct 16, 2026 | 6.46 | 6.56 | 6.02 | 6.04 | -0.38 | -5.92% | 934,900 |
| Oct 15, 2026 | 6.50 | 6.69 | 6.28 | 6.42 | +0.02 | +0.31% | 2,398,600 |
| Oct 14, 2026 | 6.03 | 6.72 | 6.01 | 6.40 | +0.27 | +4.40% | 1,387,600 |
| Oct 13, 2026 | 6.61 | 6.68 | 6.11 | 6.13 | -0.51 | -7.68% | 1,134,000 |
| Oct 12, 2026 | 7.24 | 7.28 | 6.64 | 6.64 | -0.66 | -9.04% | 958,000 |
| Oct 9, 2026 | 7.27 | 7.54 | 7.09 | 7.30 | +0.02 | +0.27% | 960,900 |
| Oct 8, 2026 | 7.46 | 7.72 | 7.16 | 7.28 | -0.27 | -3.58% | 1,091,600 |
| Oct 7, 2026 | 7.70 | 7.79 | 7.42 | 7.55 | -0.15 | -1.95% | 708,100 |
| Oct 6, 2026 | 8.15 | 8.33 | 7.69 | 7.70 | -0.37 | -4.58% | 2,536,300 |
| Oct 5, 2026 | 8.82 | 8.82 | 8.00 | 8.07 | -0.84 | -9.43% | 1,139,000 |
| Oct 2, 2026 | 9.38 | 9.56 | 8.69 | 8.91 | -0.32 | -3.47% | 802,600 |
| Oct 1, 2026 | 9.65 | 9.69 | 9.19 | 9.23 | -0.51 | -5.24% | 475,000 |
| Sep 30, 2026 | 9.62 | 9.92 | 9.57 | 9.74 | +0.09 | +0.93% | 317,500 |
| Sep 29, 2026 | 9.98 | 10.08 | 9.56 | 9.65 | -0.25 | -2.53% | 393,700 |
| Sep 28, 2026 | 9.77 | 10.05 | 9.70 | 9.90 | +0.04 | +0.41% | 342,200 |
| Sep 25, 2026 | 9.80 | 9.90 | 9.62 | 9.86 | +0.16 | +1.65% | 380,500 |
| Sep 24, 2026 | 10.23 | 10.23 | 9.64 | 9.70 | -0.54 | -5.27% | 613,300 |
| Sep 23, 2026 | 10.59 | 10.84 | 9.96 | 10.24 | -0.35 | -3.31% | 913,500 |
| Sep 22, 2026 | 10.93 | 11.19 | 10.49 | 10.59 | -0.13 | -1.21% | 584,900 |
| Sep 21, 2026 | 10.97 | 11.08 | 10.52 | 10.72 | -0.15 | -1.38% | 523,800 |
| Sep 18, 2026 | 11.43 | 11.47 | 10.80 | 10.87 | -0.55 | -4.82% | 808,200 |
| Sep 17, 2026 | 12.00 | 12.14 | 11.32 | 11.42 | -0.34 | -2.89% | 388,700 |
| Sep 16, 2026 | 11.70 | 11.85 | 11.52 | 11.76 | +0.14 | +1.20% | 273,700 |
| Sep 15, 2026 | 11.72 | 11.84 | 11.52 | 11.62 | -0.11 | -0.94% | 288,300 |
| Sep 14, 2026 | 11.78 | 12.24 | 11.59 | 11.73 | -0.14 | -1.18% | 454,000 |
| Sep 11, 2026 | 12.44 | 12.62 | 11.66 | 11.87 | -0.41 | -3.34% | 512,500 |
| Sep 10, 2026 | 12.71 | 12.71 | 12.22 | 12.28 | -0.55 | -4.29% | 288,000 |
| Sep 9, 2026 | 13.09 | 13.12 | 12.80 | 12.83 | -0.33 | -2.51% | 167,300 |
| Sep 8, 2026 | 13.15 | 13.48 | 12.57 | 13.16 | +0.02 | +0.15% | 362,300 |
| Sep 4, 2026 | 13.30 | 13.33 | 12.99 | 13.14 | -0.23 | -1.72% | 252,200 |
| Sep 3, 2026 | 13.49 | 13.60 | 13.21 | 13.37 | -0.01 | -0.07% | 263,900 |
| Sep 2, 2026 | 14.00 | 14.02 | 13.37 | 13.38 | -0.60 | -4.29% | 421,100 |
| Sep 1, 2026 | 13.92 | 14.12 | 13.40 | 13.98 | -0.12 | -0.85% | 498,200 |
| Aug 31, 2026 | 13.68 | 14.50 | 13.35 | 14.10 | +0.51 | +3.75% | 568,700 |
| Aug 28, 2026 | 13.52 | 13.98 | 13.30 | 13.59 | +0.03 | +0.22% | 490,200 |
| Aug 27, 2026 | 13.66 | 14.05 | 13.45 | 13.56 | -0.08 | -0.59% | 541,400 |
| Aug 26, 2026 | 13.55 | 13.96 | 13.04 | 13.64 | -0.02 | -0.15% | 514,000 |
| Aug 25, 2026 | 12.56 | 13.95 | 12.50 | 13.66 | +1.21 | +9.72% | 1,142,300 |
| Aug 24, 2026 | 12.89 | 12.90 | 12.25 | 12.45 | -0.10 | -0.80% | 250,000 |
| Aug 21, 2026 | 12.57 | 12.82 | 12.52 | 12.55 | +0.16 | +1.29% | 368,500 |
| Aug 20, 2026 | 12.66 | 12.79 | 12.33 | 12.39 | -0.34 | -2.67% | 360,500 |
| Aug 19, 2026 | 12.67 | 13.16 | 12.63 | 12.73 | +0.07 | +0.55% | 598,800 |
| Aug 18, 2026 | 12.41 | 12.83 | 12.27 | 12.66 | 0.00 | 0.00% | 188,400 |
| Aug 17, 2026 | 12.72 | 12.84 | 11.97 | 12.66 | -0.05 | -0.39% | 388,800 |
| Aug 14, 2026 | 12.58 | 12.73 | 12.08 | 12.71 | +0.21 | +1.68% | 347,700 |
65 days, newest first. Daily bars as drawn on the TNXP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.