Tonix Pharmaceuticals Hol... (TNXP)
NASDAQ: TNXP
· Real-Time Price · USD
59.58
-1.99 (-3.23%)
At close: Aug 14, 2025, 3:59 PM
53.39
-10.39%
Pre-market: Aug 15, 2025, 09:17 AM EDT
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.50 | 69.97 | 59.00 | 59.58 | 59.58 | -3.23% | 2,140,996 |
| Aug 13, 2025 | 60.32 | 64.00 | 58.61 | 61.57 | 61.57 | 3.03% | 1,865,830 |
| Aug 12, 2025 | 45.65 | 61.20 | 42.12 | 59.76 | 59.76 | 32.89% | 3,556,867 |
| Aug 11, 2025 | 46.74 | 48.56 | 44.40 | 44.97 | 44.97 | -3.27% | 951,108 |
| Aug 8, 2025 | 46.73 | 47.18 | 44.10 | 46.49 | 46.49 | -0.92% | 694,545 |
| Aug 7, 2025 | 46.50 | 48.07 | 45.26 | 46.92 | 46.92 | 2.85% | 865,100 |
| Aug 6, 2025 | 46.77 | 48.50 | 44.36 | 45.62 | 45.62 | -4.36% | 1,441,600 |
| Aug 5, 2025 | 44.30 | 48.30 | 43.50 | 47.70 | 47.70 | 6.85% | 840,800 |
| Aug 4, 2025 | 41.05 | 46.23 | 40.43 | 44.64 | 44.64 | 14.43% | 2,231,400 |
| Aug 1, 2025 | 35.72 | 39.60 | 35.66 | 39.01 | 39.01 | 3.53% | 1,276,913 |
| Jul 31, 2025 | 39.10 | 40.29 | 37.55 | 37.68 | 37.68 | -2.43% | 1,922,937 |
| Jul 30, 2025 | 43.10 | 43.75 | 38.46 | 38.62 | 38.62 | -9.41% | 2,315,900 |
| Jul 29, 2025 | 46.12 | 47.00 | 42.62 | 42.63 | 42.63 | -9.87% | 2,088,740 |
| Jul 28, 2025 | 50.08 | 50.39 | 45.78 | 47.30 | 47.30 | -4.89% | 1,962,000 |
| Jul 25, 2025 | 44.91 | 49.87 | 44.50 | 49.73 | 49.73 | 11.20% | 1,945,700 |
| Jul 24, 2025 | 45.14 | 45.57 | 43.55 | 44.72 | 44.72 | -1.76% | 847,301 |
| Jul 23, 2025 | 45.29 | 46.00 | 43.50 | 45.52 | 45.52 | 1.72% | 1,728,200 |
| Jul 22, 2025 | 45.80 | 45.82 | 41.64 | 44.75 | 44.75 | -0.78% | 1,468,527 |
| Jul 21, 2025 | 47.99 | 50.29 | 44.04 | 45.10 | 45.10 | -3.86% | 1,927,021 |
| Jul 18, 2025 | 48.74 | 48.80 | 45.50 | 46.91 | 46.91 | -0.59% | 1,486,600 |