Tonix Pharmaceuticals Hol... (TNXP)
NASDAQ: TNXP
· Real-Time Price · USD
24.21
0.21 (0.88%)
At close: Sep 26, 2025, 3:59 PM
24.15
-0.25%
After-hours: Sep 26, 2025, 07:59 PM EDT
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.04 | 24.78 | 23.76 | 24.21 | 24.21 | 0.88% | 945,576 |
| Sep 25, 2025 | 24.50 | 24.95 | 23.60 | 24.00 | 24.00 | -2.83% | 1,176,000 |
| Sep 24, 2025 | 25.18 | 25.69 | 24.50 | 24.70 | 24.70 | -2.33% | 1,352,709 |
| Sep 23, 2025 | 26.85 | 27.27 | 25.18 | 25.29 | 25.29 | -5.56% | 1,085,300 |
| Sep 22, 2025 | 26.00 | 27.33 | 25.29 | 26.78 | 26.78 | 3.00% | 1,224,500 |
| Sep 19, 2025 | 28.37 | 28.42 | 25.97 | 26.00 | 26.00 | -8.35% | 1,859,100 |
| Sep 18, 2025 | 27.81 | 28.96 | 27.73 | 28.37 | 28.37 | 2.38% | 1,298,000 |
| Sep 17, 2025 | 27.01 | 29.19 | 26.89 | 27.71 | 27.71 | 2.18% | 1,455,544 |
| Sep 16, 2025 | 27.77 | 28.60 | 27.11 | 27.12 | 27.12 | -2.27% | 1,123,526 |
| Sep 15, 2025 | 29.00 | 29.00 | 26.37 | 27.75 | 27.75 | -3.01% | 1,112,900 |
| Sep 12, 2025 | 30.51 | 31.28 | 28.51 | 28.61 | 28.61 | -8.33% | 685,048 |
| Sep 11, 2025 | 27.13 | 31.55 | 26.86 | 31.21 | 31.21 | 15.64% | 1,374,500 |
| Sep 10, 2025 | 26.52 | 27.59 | 25.28 | 26.99 | 26.99 | 4.53% | 1,789,500 |
| Sep 9, 2025 | 25.00 | 25.84 | 24.20 | 25.82 | 25.82 | 2.10% | 1,336,500 |
| Sep 8, 2025 | 26.54 | 27.27 | 25.11 | 25.29 | 25.29 | -4.71% | 1,847,900 |
| Sep 5, 2025 | 26.29 | 26.85 | 25.33 | 26.54 | 26.54 | 0.87% | 1,360,726 |
| Sep 4, 2025 | 27.09 | 27.90 | 26.05 | 26.31 | 26.31 | -5.02% | 925,200 |
| Sep 3, 2025 | 28.09 | 29.70 | 26.92 | 27.70 | 27.70 | 0.14% | 1,148,700 |
| Sep 2, 2025 | 28.51 | 28.93 | 27.05 | 27.66 | 27.66 | -6.65% | 935,900 |
| Aug 29, 2025 | 30.50 | 30.89 | 29.57 | 29.63 | 29.63 | -3.83% | 674,415 |