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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.68	16.1	16.1	16.39	15.22	631,783
November 20, 2025	16.92	15.64	15.64	17.47	15.61	1.03M
November 19, 2025	17.2	16.72	16.72	18.25	16.6	1.36M
November 18, 2025	16.6	16.29	16.29	16.72	15.63	669,895
November 17, 2025	18.1	16.81	16.81	18.3	16.27	1.65M
November 14, 2025	15.62	15.9	15.9	16.53	15.5	437,411
November 13, 2025	17.7	16.15	16.15	17.7	16.07	692,074
November 12, 2025	17.85	17.72	17.72	18.34	17.52	802,191
November 11, 2025	16.77	17.53	17.53	17.74	16.7	509,549
November 10, 2025	17.23	16.84	16.84	17.3	16.36	498,500
November 07, 2025	17	17	17	17.18	16.1	827,495
November 06, 2025	18.11	17.41	17.41	18.13	17.35	517,782
November 05, 2025	17.66	18.12	18.12	18.64	17.33	577,178
November 04, 2025	18.1	17.53	17.53	18.84	17.5	629,166
November 03, 2025	18.7	18.76	18.76	18.95	17.96	613,446
October 31, 2025	18.18	18.62	18.62	18.74	17.99	411,253
October 30, 2025	18.57	18.06	18.06	18.96	18	503,614
October 29, 2025	19.24	18.57	18.57	19.33	18.5	683,237
October 28, 2025	20.4	19.49	19.49	20.49	18.85	962,090
October 27, 2025	19.57	20.35	20.35	20.58	19.57	891,540
October 24, 2025	18.76	19.49	19.49	19.78	18.76	462,366
October 23, 2025	18.75	18.58	18.58	19.12	18.55	451,965
October 22, 2025	19.58	18.88	18.88	19.71	18.53	715,242
October 21, 2025	19.7	19.7	19.7	20.55	19.43	615,427
October 20, 2025	19.16	19.84	19.84	20.13	18.93	801,500
October 17, 2025	18.71	18.62	18.62	19.02	18.17	584,149
October 16, 2025	19.52	18.81	18.81	20.69	18.78	834,034
October 15, 2025	20.31	19.5	19.5	20.56	19.17	1.04M
October 14, 2025	19.72	20.01	20.01	20.69	19.28	744,776
October 13, 2025	20.63	20.06	20.06	20.69	19.92	1.03M
October 10, 2025	22.18	21.19	21.19	22.38	20.77	1.03M
October 09, 2025	22.59	22.54	22.54	23.06	21.76	963,600
October 08, 2025	23.12	22.49	22.49	23.25	22.21	1.17M
October 07, 2025	24.19	23	22.98	24.49	22.6	1.29M
October 06, 2025	24.48	24.22	24.22	24.67	23.64	944,104
October 03, 2025	24.5	24	24	25.4	23.56	1.17M
October 02, 2025	24.15	24.72	24.72	25.24	24.03	720,258
October 01, 2025	25.26	23.95	23.95	25.5	23.89	919,485
September 30, 2025	24.94	24.16	24.16	25.47	23.93	856,562
September 29, 2025	24.39	24.76	24.76	25.52	24.17	681,218
September 26, 2025	24.04	24.21	24.21	24.78	23.76	947,767
September 25, 2025	24.5	24	24	24.95	23.6	1.18M
September 24, 2025	25.18	24.7	24.7	25.69	24.51	1.04M
September 23, 2025	26.85	25.29	25.29	27.27	25.18	1.09M
September 22, 2025	26	26.78	26.78	27.33	25.29	1.22M
September 19, 2025	28.37	26	26	28.42	25.97	1.82M
September 18, 2025	27.81	28.37	28.37	28.96	27.73	1.29M
September 17, 2025	27.01	27.71	27.71	29.19	26.89	1.22M
September 16, 2025	27.77	27.12	27.12	28.6	27.11	1.11M
September 15, 2025	29	27.75	27.75	29	26.37	1.11M
September 12, 2025	30.51	28.61	28.61	31.28	28.51	685,048
September 11, 2025	27.13	31.21	31.21	31.55	26.86	1.37M

Tonix Pharmaceuticals Holding Corp. (TNXP) NASDAQ