Tonix Pharmaceuticals Holding Corp (TNXP) Historical Stock Data
16.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNXP is down -0.22% a day on average. There have been 14 days where Tonix Pharmaceuticals Holding Corp closed green and 16 days where TNXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 16.95 | 16.78 | ↓$0.17 (-1.00%) | 16.65 | 17.11 | 316.52K |
| 2025-12-22 | 17.08 | 17.07 | ↓$0.01 (-0.06%) | 16.67 | 17.54 | 542.08K |
| 2025-12-19 | 18.31 | 17.09 | ↓$1.22 (-6.66%) | 17.06 | 18.58 | 831.41K |
| 2025-12-18 | 18.18 | 18.21 | ↑$0.03 (0.17%) | 18.18 | 19.35 | 318.81K |
| 2025-12-17 | 18.44 | 17.99 | ↓$0.45 (-2.44%) | 17.71 | 18.60 | 390.13K |
| 2025-12-16 | 19.00 | 18.60 | ↓$0.40 (-2.11%) | 18.36 | 19.70 | 274.22K |
| 2025-12-15 | 19.19 | 18.86 | ↓$0.33 (-1.72%) | 18.74 | 19.60 | 355.01K |
| 2025-12-12 | 19.70 | 19.28 | ↓$0.42 (-2.13%) | 19.10 | 20.56 | 410.43K |
| 2025-12-11 | 19.74 | 19.63 | ↓$0.11 (-0.56%) | 19.14 | 19.82 | 286.45K |
| 2025-12-10 | 19.60 | 19.75 | ↑$0.15 (0.77%) | 18.59 | 20.08 | 592.98K |
| 2025-12-09 | 19.50 | 19.60 | ↑$0.10 (0.51%) | 18.81 | 20.24 | 564.67K |
| 2025-12-08 | 19.73 | 19.89 | ↑$0.16 (0.81%) | 18.70 | 20.07 | 473.01K |
| 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 |
Create an account or log in to view more rows.
$TNXP Holding Strong since January ??????????
$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.