Tonix Pharmaceuticals Holding Corp (TNXP) Historical Stock Data
19.64 ↑0.11 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNXP is up 0.04% a day on average. There have been 16 days where Tonix Pharmaceuticals Holding Corp closed green and 14 days where TNXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 19.30 | 19.64 | ↑$0.34 (1.76%) | 19.21 | 20.24 | 589.80K |
| 2025-12-04 | 17.78 | 19.53 | ↑$1.75 (9.84%) | 17.74 | 20.03 | 1.28M |
| 2025-12-03 | 15.41 | 17.78 | ↑$2.37 (15.38%) | 15.41 | 17.85 | 676K |
| 2025-12-02 | 15.26 | 15.52 | ↑$0.26 (1.70%) | 15.10 | 15.70 | 447.83K |
| 2025-12-01 | 15.46 | 15.22 | ↓$0.24 (-1.55%) | 15.17 | 15.82 | 403.60K |
| 2025-11-28 | 15.33 | 15.97 | ↑$0.64 (4.17%) | 15.20 | 16.18 | 279.74K |
| 2025-11-26 | 14.10 | 15.08 | ↑$0.98 (6.95%) | 14.01 | 15.46 | 0.99M |
| 2025-11-25 | 14.01 | 14.08 | ↑$0.07 (0.50%) | 13.70 | 14.30 | 826.70K |
| 2025-11-24 | 15.70 | 14.29 | ↓$1.42 (-9.01%) | 14.23 | 15.80 | 1.22M |
| 2025-11-21 | 15.68 | 16.10 | ↑$0.42 (2.68%) | 15.22 | 16.39 | 631.78K |
| 2025-11-20 | 16.92 | 15.64 | ↓$1.28 (-7.57%) | 15.61 | 17.47 | 1.03M |
| 2025-11-19 | 17.20 | 16.72 | ↓$0.48 (-2.79%) | 16.60 | 18.25 | 1.36M |
| 2025-11-18 | 16.60 | 16.31 | ↓$0.29 (-1.75%) | 15.63 | 16.72 | 696.47K |
| 2025-11-17 | 18.02 | 16.81 | ↓$1.22 (-6.74%) | 16.27 | 18.30 | 1.64M |
| 2025-11-14 | 15.62 | 15.90 | ↑$0.28 (1.79%) | 15.50 | 16.53 | 443.06K |
| 2025-11-13 | 17.70 | 16.15 | ↓$1.55 (-8.76%) | 16.07 | 17.70 | 694.24K |
| 2025-11-12 | 17.85 | 17.72 | ↓$0.13 (-0.73%) | 17.52 | 18.34 | 806.09K |
| 2025-11-11 | 17.18 | 17.53 | ↑$0.35 (2.03%) | 16.70 | 17.75 | 509.55K |
| 2025-11-10 | 17.23 | 16.84 | ↓$0.39 (-2.26%) | 16.36 | 17.30 | 497.60K |
| 2025-11-07 | 17.00 | 17.00 | ↑$0.00 (0.00%) | 16.10 | 17.18 | 826.07K |
| 2025-11-06 | 18.11 | 17.41 | ↓$0.70 (-3.87%) | 17.36 | 18.13 | 519.46K |
| 2025-11-05 | 17.66 | 18.12 | ↑$0.46 (2.60%) | 17.33 | 18.64 | 577.18K |
| 2025-11-04 | 18.10 | 17.53 | ↓$0.57 (-3.15%) | 17.50 | 18.84 | 629.17K |
| 2025-11-03 | 18.70 | 18.76 | ↑$0.05 (0.29%) | 17.96 | 18.96 | 610.37K |
| 2025-10-31 | 18.18 | 18.62 | ↑$0.44 (2.42%) | 17.99 | 18.74 | 409.28K |
| 2025-10-30 | 18.57 | 18.06 | ↓$0.51 (-2.75%) | 18.00 | 18.96 | 503.61K |
| 2025-10-29 | 19.22 | 18.57 | ↓$0.65 (-3.38%) | 18.50 | 19.33 | 684.50K |
| 2025-10-28 | 20.40 | 19.49 | ↓$0.91 (-4.46%) | 18.85 | 20.49 | 0.96M |
| 2025-10-27 | 19.57 | 20.35 | ↑$0.78 (3.99%) | 19.57 | 20.58 | 889.26K |
| 2025-10-24 | 18.76 | 19.49 | ↑$0.73 (3.89%) | 18.76 | 19.78 | 458.08K |
Create an account or log in to view more rows.
$TNXP I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$TNXP Holding Strong since January ??????????
$TNXP let it ride
$TNXP Buying again tomorrow.
$TNXP has just been halted from trading due to volatility.
$TNXP has just been halted from trading.
$TNXP why is this not moving lol
$TNXP what happened?
$TNXP 50% chance this will go up or down. I am a professional guys.
$TNXP wow. The volume is so low today. Unreal