NASDAQ : TNXP
Tonix Pharmaceuticals Holding Corp. — Price history
Healthcare · Biotechnology · United States
Last price 5.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 90.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tonix Pharmaceuticals Holding Corp. (TNXP) closed at 5.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.1 | 5.22 | 5.04 | 5.13 | 400,330 | +0.59% |
| 2026-10-30 | 5.18 | 5.29 | 4.96 | 5.1 | 567,187 | -3.41% |
| 2026-10-29 | 5.45 | 5.51 | 5.202 | 5.28 | 619,573 | -1.68% |
| 2026-10-28 | 5.4 | 5.4 | 5.09 | 5.37 | 573,971 | -0.37% |
| 2026-10-27 | 5.32 | 5.49 | 5.22 | 5.39 | 955,244 | +1.70% |
| 2026-10-26 | 5.42 | 5.51 | 5.13 | 5.3 | 667,490 | +2.51% |
| 2026-10-23 | 5.09 | 5.2 | 5.01 | 5.17 | 754,751 | +0.78% |
| 2026-10-22 | 5.37 | 5.46 | 5.05 | 5.13 | 905,741 | -5.52% |
| 2026-10-21 | 5.85 | 6.04 | 5.395 | 5.43 | 874,997 | -6.06% |
| 2026-10-20 | 5.73 | 6.04 | 5.545 | 5.78 | 752,385 | +0.87% |
| 2026-10-19 | 6.1 | 6.22 | 5.61 | 5.73 | 1,338,492 | -5.13% |
| 2026-10-16 | 6.46 | 6.56 | 6.02 | 6.04 | 935,463 | -5.92% |
| 2026-10-15 | 6.5 | 6.69 | 6.28 | 6.42 | 2,398,815 | +0.31% |
| 2026-10-14 | 6.03 | 6.72 | 6.01 | 6.4 | 1,388,091 | +4.40% |
| 2026-10-13 | 6.61 | 6.68 | 6.11 | 6.13 | 1,138,605 | -7.68% |
| 2026-10-12 | 7.24 | 7.28 | 6.635 | 6.64 | 960,512 | -9.04% |
| 2026-10-09 | 7.27 | 7.54 | 7.09 | 7.3 | 963,564 | +0.27% |
| 2026-10-08 | 7.46 | 7.72 | 7.16 | 7.28 | 1,093,995 | -3.58% |
| 2026-10-07 | 7.7 | 7.79 | 7.42 | 7.55 | 709,354 | -1.88% |
| 2026-10-06 | 8.15 | 8.33 | 7.69 | 7.695 | 2,538,794 | -4.65% |
| 2026-10-05 | 8.82 | 8.82 | 8 | 8.07 | 1,142,963 | -9.43% |
| 2026-10-02 | 9.38 | 9.56 | 8.69 | 8.91 | 803,104 | -3.47% |
| 2026-10-01 | 9.65 | 9.69 | 9.19 | 9.23 | 477,042 | -5.24% |
| 2026-09-30 | 9.62 | 9.92 | 9.572 | 9.74 | 318,025 | +0.93% |
| 2026-09-29 | 9.98 | 10.08 | 9.56 | 9.65 | 394,328 | -2.53% |
| 2026-09-28 | 9.77 | 10.05 | 9.7 | 9.9 | 342,674 | +0.41% |
| 2026-09-25 | 9.8 | 9.9 | 9.62 | 9.86 | 380,573 | +1.65% |
| 2026-09-24 | 10.23 | 10.23 | 9.64 | 9.7 | 614,799 | -5.27% |
| 2026-09-23 | 10.59 | 10.84 | 9.96 | 10.24 | 913,584 | -3.31% |
| 2026-09-22 | 10.93 | 11.19 | 10.485 | 10.59 | 586,134 | -1.21% |
| 2026-09-21 | 10.97 | 11.08 | 10.52 | 10.72 | 524,987 | -1.38% |
| 2026-09-18 | 11.43 | 11.47 | 10.8 | 10.87 | 808,473 | -4.82% |
| 2026-09-17 | 12 | 12.14 | 11.32 | 11.42 | 388,788 | -2.89% |
| 2026-09-16 | 11.7 | 11.85 | 11.52 | 11.76 | 273,703 | +1.20% |
| 2026-09-15 | 11.72 | 11.84 | 11.52 | 11.62 | 288,345 | -0.94% |
| 2026-09-14 | 11.78 | 12.24 | 11.59 | 11.73 | 454,680 | -1.18% |
| 2026-09-11 | 12.44 | 12.615 | 11.66 | 11.87 | 513,433 | -3.34% |
| 2026-09-10 | 12.705 | 12.705 | 12.219 | 12.28 | 288,021 | -4.29% |
| 2026-09-09 | 13.09 | 13.12 | 12.8 | 12.83 | 167,641 | -2.51% |
| 2026-09-08 | 13.15 | 13.48 | 12.57 | 13.16 | 363,365 | +0.15% |
| 2026-09-04 | 13.3 | 13.33 | 12.99 | 13.14 | 252,492 | -1.72% |
| 2026-09-03 | 13.49 | 13.6 | 13.21 | 13.37 | 264,361 | -0.07% |
| 2026-09-02 | 14 | 14.015 | 13.37 | 13.38 | 421,419 | -4.29% |
| 2026-09-01 | 13.92 | 14.12 | 13.395 | 13.98 | 498,209 | -0.85% |
| 2026-08-31 | 13.68 | 14.5 | 13.35 | 14.1 | 568,793 | +3.75% |
| 2026-08-28 | 13.52 | 13.98 | 13.295 | 13.59 | 490,503 | +0.22% |
| 2026-08-27 | 13.66 | 14.05 | 13.445 | 13.56 | 541,579 | -0.59% |
| 2026-08-26 | 13.55 | 13.96 | 13.04 | 13.64 | 514,030 | -0.15% |
| 2026-08-25 | 12.56 | 13.95 | 12.5 | 13.66 | 1,142,619 | +9.72% |
| 2026-08-24 | 12.89 | 12.9 | 12.25 | 12.45 | 249,998 | -0.80% |
| 2026-08-21 | 12.57 | 12.82 | 12.52 | 12.55 | 369,683 | +1.29% |
| 2026-08-20 | 12.66 | 12.79 | 12.327 | 12.39 | 360,532 | -2.67% |
| 2026-08-19 | 12.67 | 13.16 | 12.626 | 12.73 | 598,844 | +0.55% |
| 2026-08-18 | 12.41 | 12.83 | 12.27 | 12.66 | 188,428 | +0.00% |
| 2026-08-17 | 12.72 | 12.84 | 11.97 | 12.66 | 388,990 | -0.39% |
| 2026-08-14 | 12.58 | 12.725 | 12.08 | 12.71 | 348,034 | +1.68% |
| 2026-08-13 | 12 | 12.74 | 11.79 | 12.5 | 557,778 | +4.43% |
| 2026-08-12 | 12.32 | 12.74 | 11.8 | 11.97 | 468,544 | -3.00% |
| 2026-08-11 | 12.8 | 12.825 | 11.95 | 12.34 | 497,172 | -1.99% |
| 2026-08-10 | 11.62 | 13.891 | 11.05 | 12.59 | 1,502,724 | +4.66% |
| 2026-08-07 | 11.78 | 12.08 | 11.47 | 12.03 | 387,929 | +3.26% |
| 2026-08-06 | 11.27 | 11.695 | 11.15 | 11.65 | 227,556 | +3.46% |
| 2026-08-05 | 11.19 | 11.707 | 11.11 | 11.26 | 261,560 | +0.45% |
| 2026-08-04 | 10.78 | 11.4 | 10.76 | 11.21 | 359,399 | +5.11% |
| 2026-08-03 | 10.11 | 10.69 | 9.96 | 10.665 | 347,822 | +6.54% |
| 2026-07-31 | 10.18 | 10.213 | 9.58 | 10.01 | 468,293 | -0.79% |
| 2026-07-30 | 9.45 | 10.18 | 9.4 | 10.09 | 329,107 | +6.10% |
| 2026-07-29 | 10 | 10.31 | 9.43 | 9.51 | 544,588 | -4.33% |
| 2026-07-28 | 10.16 | 10.48 | 9.91 | 9.94 | 452,312 | -4.15% |
| 2026-07-27 | 10 | 10.58 | 9.99 | 10.37 | 403,541 | +4.96% |
| 2026-07-24 | 10.61 | 10.66 | 9.81 | 9.88 | 715,382 | -6.97% |
| 2026-07-23 | 10.55 | 10.71 | 10.38 | 10.62 | 379,385 | +0.28% |
| 2026-07-22 | 11.38 | 11.549 | 10.56 | 10.59 | 551,666 | -8.39% |
| 2026-07-21 | 11.02 | 11.78 | 10.79 | 11.56 | 403,570 | +5.28% |
| 2026-07-20 | 12.39 | 12.42 | 10.945 | 10.98 | 703,737 | -11.67% |
| 2026-07-17 | 11.64 | 12.755 | 11.495 | 12.43 | 697,001 | +4.89% |
| 2026-07-16 | 11.49 | 11.89 | 11.2 | 11.85 | 420,529 | +2.07% |
| 2026-07-15 | 11.17 | 11.84 | 11.117 | 11.61 | 362,289 | +4.97% |
| 2026-07-14 | 11.62 | 11.62 | 10.89 | 11.06 | 617,550 | -5.51% |
| 2026-07-13 | 12.51 | 12.71 | 11.04 | 11.705 | 1,029,721 | -6.58% |
| 2026-07-10 | 13.07 | 13.15 | 12.36 | 12.53 | 505,973 | -3.84% |
| 2026-07-09 | 12.56 | 13.06 | 12.1 | 13.03 | 740,770 | +1.96% |
| 2026-07-08 | 12.7 | 13.19 | 12.18 | 12.78 | 691,942 | +0.55% |
| 2026-07-07 | 12.78 | 12.78 | 12.251 | 12.71 | 261,965 | +0.00% |
| 2026-07-06 | 12.28 | 12.77 | 12.11 | 12.71 | 188,862 | +3.00% |
| 2026-07-02 | 12.63 | 12.99 | 12.13 | 12.34 | 326,682 | -0.80% |
| 2026-07-01 | 12.84 | 12.97 | 12.29 | 12.44 | 288,441 | -2.51% |
| 2026-06-30 | 12.77 | 12.994 | 12.65 | 12.76 | 308,781 | +0.08% |
| 2026-06-29 | 12.97 | 13.41 | 12.55 | 12.75 | 525,674 | -3.56% |
| 2026-06-26 | 11.96 | 13.32 | 11.585 | 13.22 | 1,608,875 | +10.35% |
| 2026-06-25 | 12.35 | 13.57 | 11.95 | 11.98 | 718,144 | -0.99% |
| 2026-06-24 | 11.96 | 12.3 | 11.835 | 12.1 | 401,159 | +1.17% |
| 2026-06-23 | 11.79 | 12.58 | 11.78 | 11.96 | 466,920 | -1.97% |
| 2026-06-22 | 11.95 | 12.54 | 11.93 | 12.2 | 396,549 | +1.58% |
| 2026-06-18 | 12.48 | 12.87 | 11.89 | 12.01 | 567,366 | -1.56% |
| 2026-06-17 | 11.65 | 12.59 | 11.52 | 12.2 | 563,678 | +4.90% |
| 2026-06-16 | 11.52 | 11.78 | 11.12 | 11.63 | 372,222 | +0.95% |
| 2026-06-15 | 11.7 | 12.02 | 11.48 | 11.52 | 423,918 | +1.50% |
| 2026-06-12 | 10.65 | 11.4 | 10.41 | 11.35 | 677,486 | +6.57% |
| 2026-06-11 | 11 | 11.01 | 10.03 | 10.65 | 1,055,317 | -2.83% |
| 2026-06-10 | 11.98 | 12.78 | 10.87 | 10.96 | 1,153,366 | -4.36% |
| 2026-06-09 | 11.72 | 12.03 | 11.03 | 11.46 | 547,004 | -2.13% |
| 2026-06-08 | 11.54 | 12.27 | 11.46 | 11.71 | 471,402 | +5.78% |
| 2026-06-05 | 11.87 | 11.905 | 10.87 | 11.07 | 481,120 | -6.82% |
| 2026-06-04 | 11.28 | 12.42 | 11.21 | 11.88 | 582,268 | +4.21% |
| 2026-06-03 | 11.69 | 11.69 | 11.31 | 11.4 | 366,661 | -2.73% |
| 2026-06-02 | 12.18 | 12.2 | 11.51 | 11.72 | 742,497 | -4.64% |
| 2026-06-01 | 12.3 | 12.54 | 12.12 | 12.29 | 326,448 | -0.32% |
| 2026-05-29 | 12.63 | 12.67 | 12.08 | 12.33 | 421,773 | -2.45% |
| 2026-05-28 | 12.29 | 12.795 | 12.116 | 12.64 | 383,590 | +4.03% |
| 2026-05-27 | 12.8 | 13.04 | 12.02 | 12.15 | 679,401 | -4.86% |
| 2026-05-26 | 12.95 | 13.6 | 12.58 | 12.77 | 595,547 | +0.00% |
| 2026-05-22 | 14 | 14.01 | 12.75 | 12.77 | 622,843 | -8.79% |
| 2026-05-21 | 14.26 | 14.63 | 13.9 | 14 | 359,356 | -3.45% |
| 2026-05-20 | 13.8 | 14.705 | 13.705 | 14.5 | 221,974 | +5.76% |
| 2026-05-19 | 13.94 | 14.25 | 13.42 | 13.71 | 299,321 | -3.86% |
| 2026-05-18 | 15.78 | 15.88 | 14.005 | 14.26 | 594,355 | -9.40% |
| 2026-05-15 | 13.71 | 15.821 | 13.5 | 15.74 | 724,662 | +11.71% |
| 2026-05-14 | 13.74 | 14.58 | 13.2 | 14.09 | 467,335 | +1.81% |
| 2026-05-13 | 13.26 | 13.86 | 13.02 | 13.84 | 312,580 | +4.22% |