Tonix Pharmaceuticals Hol... (TNXP)
NASDAQ: TNXP
· Real-Time Price · USD
26.54
0.23 (0.87%)
At close: Sep 05, 2025, 3:59 PM
26.50
-0.15%
After-hours: Sep 05, 2025, 07:57 PM EDT
TNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.29 | 26.85 | 25.33 | 26.54 | 26.54 | 0.87% | 1,357,303 |
| 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 |
| Aug 28, 2025 | 32.04 | 33.22 | 30.64 | 30.81 | 30.81 | -4.26% | 818,935 |
| Aug 27, 2025 | 33.44 | 34.04 | 32.03 | 32.18 | 32.18 | -5.38% | 1,010,000 |
| Aug 26, 2025 | 34.40 | 34.89 | 32.12 | 34.01 | 34.01 | -1.68% | 1,189,700 |
| Aug 25, 2025 | 37.32 | 37.56 | 34.42 | 34.59 | 34.59 | -8.93% | 937,700 |
| Aug 22, 2025 | 35.73 | 39.45 | 35.73 | 37.98 | 37.98 | 5.94% | 1,680,100 |
| Aug 21, 2025 | 35.75 | 36.47 | 34.50 | 35.85 | 35.85 | -0.55% | 1,103,600 |
| Aug 20, 2025 | 37.00 | 38.00 | 35.60 | 36.05 | 36.05 | -1.31% | 1,554,200 |
| Aug 19, 2025 | 36.90 | 38.83 | 34.00 | 36.53 | 36.53 | -8.83% | 2,888,232 |
| Aug 18, 2025 | 53.51 | 53.55 | 39.39 | 40.07 | 40.07 | -21.97% | 8,015,600 |
| Aug 15, 2025 | 51.92 | 53.50 | 45.22 | 51.35 | 51.35 | -13.81% | 4,835,700 |
| Aug 14, 2025 | 64.50 | 69.97 | 59.00 | 59.58 | 59.58 | -3.23% | 2,185,139 |
| 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 |