Tonix Pharmaceuticals Hol... (TNXP)
17.39
0.00 (0.00%)
At close: Apr 03, 2025, 3:59 PM
17.46
0.40%
Pre-market: Apr 04, 2025, 05:00 AM EDT
Tonix Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 16.71 | 17.58 | 16.36 | 17.49 | 0.10 | 0.58% | 634,622 |
| Apr 2, 2025 | 17.00 | 17.72 | 16.55 | 17.39 | -0.06 | -0.34% | 726,722 |
| Apr 1, 2025 | 19.27 | 19.47 | 16.51 | 17.45 | -0.43 | -2.40% | 1,209,512 |
| Mar 31, 2025 | 18.42 | 23.28 | 17.85 | 17.88 | -2.29 | -11.35% | 1,891,800 |
| Mar 28, 2025 | 25.77 | 25.77 | 19.42 | 20.17 | -6.50 | -24.37% | 2,147,300 |
| Mar 27, 2025 | 28.31 | 28.94 | 24.35 | 26.67 | -2.09 | -7.27% | 1,113,200 |
| Mar 26, 2025 | 29.74 | 31.87 | 27.50 | 28.76 | -1.01 | -3.39% | 1,063,834 |
| Mar 25, 2025 | 31.28 | 31.50 | 27.04 | 29.77 | -0.74 | -2.43% | 1,909,500 |
| Mar 24, 2025 | 28.90 | 37.83 | 26.55 | 30.51 | 7.48 | 32.48% | 7,414,200 |
| Mar 21, 2025 | 18.36 | 23.98 | 18.36 | 23.03 | 4.84 | 26.61% | 3,486,300 |
| Mar 20, 2025 | 16.72 | 18.83 | 16.64 | 18.19 | 1.72 | 10.44% | 1,465,317 |
| Mar 19, 2025 | 19.43 | 19.80 | 16.08 | 16.47 | -4.06 | -19.78% | 1,904,400 |
| Mar 18, 2025 | 16.00 | 21.70 | 15.51 | 20.53 | 4.25 | 26.11% | 2,654,000 |
| Mar 17, 2025 | 15.30 | 16.50 | 15.03 | 16.28 | 1.28 | 8.53% | 674,839 |
| Mar 14, 2025 | 13.50 | 15.67 | 13.50 | 15.00 | 1.36 | 9.97% | 979,200 |
| Mar 13, 2025 | 13.15 | 14.09 | 12.80 | 13.64 | 0.23 | 1.72% | 329,600 |
| Mar 12, 2025 | 13.84 | 14.06 | 12.99 | 13.41 | -0.22 | -1.61% | 440,700 |
| Mar 11, 2025 | 13.53 | 13.67 | 12.35 | 13.63 | 0.16 | 1.19% | 777,824 |
| Mar 10, 2025 | 13.68 | 15.90 | 13.29 | 13.47 | 0.45 | 3.46% | 2,284,801 |
| Mar 7, 2025 | 14.60 | 15.30 | 12.66 | 13.02 | -1.61 | -11.00% | 2,106,021 |
| Mar 6, 2025 | 10.85 | 18.63 | 10.80 | 14.63 | 3.67 | 33.49% | 16,071,822 |
| Mar 5, 2025 | 8.11 | 11.70 | 8.10 | 10.96 | 3.16 | 40.51% | 2,735,700 |
| Mar 4, 2025 | 7.37 | 7.91 | 6.76 | 7.80 | 0.42 | 5.69% | 393,200 |
| Mar 3, 2025 | 7.79 | 7.98 | 7.31 | 7.38 | -0.48 | -6.11% | 234,300 |
| Feb 28, 2025 | 8.01 | 8.10 | 7.54 | 7.86 | -0.32 | -3.91% | 284,331 |
| Feb 27, 2025 | 8.42 | 8.60 | 8.02 | 8.18 | -0.25 | -2.97% | 178,300 |
| Feb 26, 2025 | 7.97 | 9.14 | 7.87 | 8.43 | 0.38 | 4.72% | 385,700 |
| Feb 25, 2025 | 8.61 | 8.71 | 7.93 | 8.05 | -0.72 | -8.21% | 611,700 |
| Feb 24, 2025 | 9.20 | 9.42 | 8.26 | 8.77 | -0.40 | -4.36% | 515,515 |
| Feb 21, 2025 | 9.90 | 10.40 | 9.02 | 9.17 | -0.50 | -5.17% | 616,900 |
| Feb 20, 2025 | 9.81 | 10.80 | 9.40 | 9.67 | -0.33 | -3.30% | 658,900 |
| Feb 19, 2025 | 10.90 | 10.90 | 9.72 | 10.00 | -0.95 | -8.68% | 833,200 |
| Feb 18, 2025 | 11.95 | 11.95 | 10.85 | 10.95 | -1.00 | -8.37% | 778,308 |
| Feb 14, 2025 | 11.45 | 12.01 | 11.24 | 11.95 | 0.52 | 4.55% | 375,500 |
| Feb 13, 2025 | 11.50 | 12.42 | 11.43 | 11.43 | -0.07 | -0.61% | 562,000 |
| Feb 12, 2025 | 11.50 | 12.25 | 11.18 | 11.50 | -0.44 | -3.69% | 586,200 |
| Feb 11, 2025 | 11.74 | 12.21 | 11.21 | 11.94 | 0.00 | 0.00% | 756,600 |
| Feb 10, 2025 | 12.55 | 12.75 | 11.70 | 11.94 | -0.45 | -3.63% | 1,521,542 |
| Feb 7, 2025 | 13.71 | 18.40 | 12.02 | 12.39 | 1.15 | 10.23% | 10,612,500 |
| Feb 6, 2025 | 14.60 | 15.12 | 10.83 | 11.24 | -3.74 | -24.97% | 2,080,509 |
| Feb 5, 2025 | 14.21 | 18.00 | 13.71 | 14.98 | -0.23 | -1.51% | 2,056,823 |
| Feb 4, 2025 | 17.53 | 17.80 | 15.00 | 15.21 | -4.28 | -21.96% | 142,769,800 |
| Feb 3, 2025 | 22.70 | 25.50 | 18.00 | 19.49 | -23.32 | -54.47% | 3,279,481 |
| Jan 31, 2025 | 41.00 | 44.90 | 39.50 | 42.81 | 5.31 | 14.16% | 727,528 |
| Jan 30, 2025 | 44.00 | 44.00 | 36.12 | 37.50 | -5.50 | -12.79% | 843,965 |
| Jan 29, 2025 | 51.57 | 54.50 | 38.00 | 43.00 | -3.01 | -6.54% | 1,481,248 |
| Jan 28, 2025 | 44.32 | 58.30 | 36.50 | 46.01 | 4.80 | 11.65% | 3,819,299 |
| Jan 27, 2025 | 39.11 | 44.50 | 39.11 | 41.21 | 2.90 | 7.57% | 973,605 |
| Jan 24, 2025 | 34.93 | 42.00 | 34.10 | 38.31 | 5.56 | 16.98% | 1,855,882 |
| Jan 23, 2025 | 30.55 | 37.34 | 30.00 | 32.75 | 0.85 | 2.66% | 1,561,096 |