Tonix Pharmaceuticals Holding Corp. - TNXP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.15	14.04	14.04	15.18	14.04	717,660
February 19, 2026	15.01	15.3	15.3	15.35	14.77	248,050
February 18, 2026	15.19	15.08	15.08	15.51	14.91	225,500
February 17, 2026	15.02	15.24	15.24	15.43	14.61	238,946
February 13, 2026	15.3	15.14	15.14	15.59	15	196,915
February 12, 2026	15.81	15.1	15.1	15.81	14.98	367,311
February 11, 2026	15.75	15.86	15.86	15.91	15.12	296,480
February 10, 2026	16.44	15.91	15.91	16.69	15.86	236,474
February 09, 2026	16.15	16.25	16.25	16.59	15.85	233,246
February 06, 2026	15.4	16.34	16.34	16.35	15.11	303,834
February 05, 2026	15.93	14.95	14.95	16.1	14.93	427,743
February 04, 2026	17.1	16.24	16.24	17.25	16.02	459,200
February 03, 2026	17.53	17.16	17.16	18.1	16.91	355,375
February 02, 2026	17.2	17.21	17.21	18.19	16.95	269,994
January 30, 2026	18	17.24	17.24	18.59	16.96	543,122
January 29, 2026	18.14	18.22	18.22	18.74	17.6	362,179
January 28, 2026	18.52	18.29	18.29	18.75	17.75	341,159
January 27, 2026	17.95	18.36	18.36	18.47	17.17	418,475
January 26, 2026	18.12	17.95	17.95	18.25	17.6	307,592
January 23, 2026	18.88	18.32	18.32	19.03	17.85	441,795
January 22, 2026	18.45	19.01	19.01	19.95	18.45	534,832
January 21, 2026	17.12	18.17	18.17	18.19	17.05	397,469
January 20, 2026	16.42	17.04	17.04	17.76	16.42	453,566
January 16, 2026	15.98	17.14	17.14	17.31	15.74	500,368
January 15, 2026	16.92	15.9	15.9	17.03	15.88	542,572
January 14, 2026	15.5	16.9	16.9	17.07	15.4	750,464
January 13, 2026	15.55	15.63	15.63	15.74	15.17	271,672
January 12, 2026	15.4	15.77	15.77	15.79	14.97	310,309
January 09, 2026	15.25	15.48	15.48	15.69	15.15	223,880
January 08, 2026	15.4	15.17	15.17	15.47	15	223,288
January 07, 2026	15.35	15.63	15.63	15.68	14.94	503,122
January 06, 2026	15.2	15.36	15.36	15.5	14.95	533,258
January 05, 2026	16.77	15.22	15.22	16.77	15.21	880,904
January 02, 2026	16.25	16.55	16.55	16.95	16.09	569,537
December 31, 2025	15.8	15.62	15.62	16.11	15.47	597,805
December 30, 2025	16.15	15.82	15.82	17.23	15.75	785,773
December 29, 2025	17	16.28	16.28	17.52	16.25	741,246
December 26, 2025	16.69	16.26	16.26	16.69	15.93	368,068
December 24, 2025	16.6	16.79	16.79	17	16.47	143,701
December 23, 2025	16.95	16.78	16.78	17.11	16.65	316,523
December 22, 2025	17.09	17.07	17.07	17.54	16.67	545,700
December 19, 2025	18.31	17.09	17.09	18.63	17.03	1.01M
December 18, 2025	18.18	18.21	18.21	19.35	18.18	319,517
December 17, 2025	18.44	17.99	17.99	18.6	17.71	391,934
December 16, 2025	19	18.6	18.6	19.7	18.36	275,829
December 15, 2025	19.2	18.86	18.86	19.6	18.74	355,938
December 12, 2025	19.7	19.31	19.31	20.56	19.1	394,594
December 11, 2025	19.74	19.63	19.63	19.75	19.14	276,145
December 10, 2025	19.6	19.75	19.75	20.08	18.59	593,865
December 09, 2025	19.5	19.6	19.6	20.24	18.8	567,926
December 08, 2025	19.73	19.89	19.89	20.07	18.7	477,400
December 05, 2025	19.3	19.64	19.64	20.24	19.21	590,610
December 04, 2025	17.78	19.53	19.53	20.03	17.74	1.28M
December 03, 2025	15.41	17.78	17.78	17.85	15.41	1.11M
December 02, 2025	15.26	15.52	15.52	15.7	15.1	447,831
December 01, 2025	15.46	15.22	15.22	15.82	15.17	404,358
November 28, 2025	15.22	15.97	15.97	16.09	15.22	279,742
November 26, 2025	14.1	15.08	15.08	15.46	14.01	986,391
November 25, 2025	14.01	14.08	14.08	14.3	13.7	825,761
November 24, 2025	15.7	14.29	14.29	15.8	14.23	1.23M

Tonix Pharmaceuticals Holding Corp. (TNXP) NASDAQ