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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	35.75	35.85	35.85	36.26	34.5	1.08M
August 20, 2025	37	36.03	36.03	38	35.6	1.39M
August 19, 2025	36.9	36.53	36.53	38.83	34	2.89M
August 18, 2025	53.51	40.07	40.07	53.55	39.39	8.02M
August 15, 2025	51.92	51.35	51.35	53.5	45.22	4.35M
August 14, 2025	64.5	59.58	59.58	69.97	59	2.14M
August 13, 2025	60.32	61.57	61.57	64	58.61	1.74M
August 12, 2025	45.65	59.76	59.76	61.2	42.12	3.53M
August 11, 2025	46.74	44.97	44.97	48.56	44.4	951,108
August 08, 2025	46.73	46.49	46.49	47.18	44.1	681,764
August 07, 2025	46.5	46.92	46.92	48.07	45.26	860,328
August 06, 2025	46.77	45.62	45.62	48.5	44.36	1.44M
August 05, 2025	44.3	47.7	47.7	48.3	43.52	814,338
August 04, 2025	41.05	44.64	44.64	46.23	40.43	2.23M
August 01, 2025	35.72	39.01	39.01	39.6	35.66	1.28M
July 31, 2025	39.1	37.68	37.68	40.29	37.55	1.9M
July 30, 2025	43.1	38.62	38.62	43.75	38.46	2.09M
July 29, 2025	46.12	42.63	42.63	47	42.62	2.08M
July 28, 2025	50.08	47.3	47.3	50.39	45.78	1.96M
July 25, 2025	44.91	49.73	49.73	49.87	44.5	1.93M
July 24, 2025	45.14	44.72	44.72	45.57	43.55	847,301
July 23, 2025	45.29	45.52	45.52	46	43.5	1.73M
July 22, 2025	45.8	44.75	44.75	45.82	41.64	1.45M
July 21, 2025	47.99	45.1	45.1	50.29	44.04	1.93M
July 18, 2025	48.74	46.91	46.91	48.8	45.5	1.47M
July 17, 2025	46.3	47.19	47.19	50.4	46.14	2.23M
July 16, 2025	45.9	45.06	45.06	46.9	43.8	1.48M
July 15, 2025	45.45	44.2	44.2	47.39	43.8	1.41M
July 14, 2025	40.85	42.78	42.78	44.85	40.8	1.04M
July 11, 2025	42.25	40.87	40.87	42.25	38.87	610,790
July 10, 2025	39.07	42.36	42.36	43.8	38.92	1.03M
July 09, 2025	35.34	38.36	38.36	38.43	35.13	621,406
July 08, 2025	35.28	35.56	35.56	35.75	34.17	429,202
July 07, 2025	35.46	35.44	35.44	35.58	33.2	499,344
July 03, 2025	35.34	35.75	35.75	35.75	34.73	275,660
July 02, 2025	37.41	35.17	35.17	38.13	35	665,423
July 01, 2025	35.39	37.3	37.3	37.54	33.71	1.15M
June 30, 2025	34.85	35.98	35.98	36.33	34.04	716,200
June 27, 2025	35.15	34.89	34.89	35.5	33.81	1.41M
June 26, 2025	34.35	35.54	35.54	36.09	33.59	523,443
June 25, 2025	35.8	33.99	34.02	36.2	33.3	509,204
June 24, 2025	33.84	35.67	35.67	35.75	33.61	484,201
June 23, 2025	32.8	32.79	32.79	32.97	30.82	522,900
June 20, 2025	34.24	32.36	32.36	34.49	32.36	509,727
June 18, 2025	34.84	34.32	34.32	35.02	33.41	480,999
June 17, 2025	36.65	34.92	34.92	37.42	34.75	415,907
June 16, 2025	32	36.97	36.97	36.97	31.35	740,200
June 13, 2025	33.5	31.98	31.98	34.69	31.5	675,485
June 12, 2025	29.05	34.54	34.54	35.85	29	1.34M
June 11, 2025	38	37.71	37.71	38.75	37.12	835,607
June 10, 2025	39.44	37.74	37.74	40.14	37.6	478,418
June 09, 2025	42.42	39.2	39.2	44.12	38.81	821,717
June 06, 2025	38.11	40.65	40.65	41.77	38.06	703,075
June 05, 2025	38.94	38.41	38.41	39.91	37.37	675,979
June 04, 2025	41.65	38.95	38.95	41.65	38.5	612,200
June 03, 2025	39.42	40.45	40.45	44.3	39	927,900
June 02, 2025	40	38.06	38.06	40.41	36.77	618,527
May 30, 2025	41.6	39.78	39.78	42.96	36.65	1.58M
May 29, 2025	38.02	42.02	42.02	42.38	37.6	1.59M
May 28, 2025	36.98	37.69	37.69	37.82	34.5	1.15M

Tonix Pharmaceuticals Holding Corp. (TNXP) NASDAQ