Tonix Pharmaceuticals Holding Corp. (TNXP) NASDAQ

13.90

+0.22(+1.61%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.16	13.9	13.9	14.01	13.07	313,016
April 01, 2026	13.75	13.68	13.68	14.9	13.63	452,109
March 31, 2026	12.19	13.75	13.75	13.86	12.16	498,211
March 30, 2026	12.78	12.03	12.03	12.78	11.6	744,431
March 27, 2026	13.57	12.88	12.88	13.65	12.7	766,515
March 26, 2026	14.4	13.75	13.75	14.98	13.75	408,325
March 25, 2026	15.5	15	15	15.92	14.97	334,065
March 24, 2026	15.84	15.34	15.34	16.36	15.2	422,028
March 23, 2026	15.1	16.08	16.08	16.19	15.1	559,809
March 20, 2026	15.74	15	15	17	14.99	970,271
March 19, 2026	14.97	15.77	15.77	16.14	14.93	917,108
March 18, 2026	14.86	14.19	14.19	15.1	14.15	311,611
March 17, 2026	13.98	14.96	14.96	15.12	13.91	457,276
March 16, 2026	13.45	13.56	13.56	13.62	13.18	296,487
March 13, 2026	13.67	13.24	13.24	14.35	13.23	421,291
March 12, 2026	13.82	13.41	13.41	13.94	13.27	241,907
March 11, 2026	14.01	13.98	13.98	14.2	13.69	189,286
March 10, 2026	13.72	14.17	14.17	14.43	13.72	272,431
March 09, 2026	13.28	13.94	13.94	14.24	13.2	308,590
March 06, 2026	13.26	13.45	13.45	13.72	13.07	279,479
March 05, 2026	13.9	13.72	13.72	14.11	13.46	304,829
March 04, 2026	14.13	13.98	13.98	14.42	13.93	336,179
March 03, 2026	13.72	13.94	13.94	14.3	13.53	377,474
March 02, 2026	13.34	13.98	13.98	14.14	13.16	306,488
February 27, 2026	14.2	13.97	13.97	14.34	13.71	355,618
February 26, 2026	14.81	14.43	14.43	15.03	14.25	451,400
February 25, 2026	14.45	14.84	14.84	15.02	14.34	218,525
February 24, 2026	14.2	14.29	14.29	14.49	13.96	234,910
February 23, 2026	14	14.19	14.19	14.32	13.9	486,440
February 20, 2026	15.15	14.04	0	15.18	14.04	722,520
February 19, 2026	15.01	15.3	0	15.35	14.77	248,050
February 18, 2026	15.19	15.08	0	15.51	14.91	225,500
February 17, 2026	15.02	15.24	0	15.43	14.61	238,946
February 13, 2026	15.3	15.14	0	15.59	15	198,073
February 12, 2026	15.81	15.1	0	15.81	14.98	367,311
February 11, 2026	15.75	15.86	0	15.91	15.12	298,045
February 10, 2026	16.44	15.91	0	16.69	15.86	236,474
February 09, 2026	16.15	16.25	0	16.59	15.85	233,246
February 06, 2026	15.4	16.34	0	16.35	15.11	303,834
February 05, 2026	15.93	14.95	0	16.1	14.93	427,743
February 04, 2026	17.1	16.24	0	17.25	16.02	459,200
February 03, 2026	17.53	17.16	0	18.1	16.91	356,921
February 02, 2026	17.2	17.21	0	18.19	16.95	269,994
January 30, 2026	18	17.24	0	18.59	16.96	543,122
January 29, 2026	18.14	18.22	0	18.74	17.6	362,200
January 28, 2026	18.52	18.29	0	18.75	17.75	341,159
January 27, 2026	17.95	18.36	0	18.47	17.17	419,300
January 26, 2026	18.12	17.95	0	18.25	17.6	307,592
January 23, 2026	18.88	18.32	0	19.03	17.82	444,738
January 22, 2026	18.45	19.01	0	19.95	18.43	542,841
January 21, 2026	17.12	18.17	0	18.22	17.04	407,400
January 20, 2026	16.42	17.04	0	17.76	16.42	455,219
January 16, 2026	15.98	17.14	0	17.31	15.74	500,400
January 15, 2026	16.92	15.9	0	17.03	15.88	546,700
January 14, 2026	15.5	16.9	0	17.07	15.4	750,500
January 13, 2026	15.55	15.63	0	15.74	15.17	274,600
January 12, 2026	15.4	15.77	0	15.79	14.97	310,309
January 09, 2026	15.25	15.48	0	15.69	15.15	223,880
January 08, 2026	15.4	15.17	0	15.47	15	232,613
January 07, 2026	15.22	15.63	0	15.68	14.94	505,831