Tonix Pharmaceuticals Hol... (TNXP)
7.78
-0.08 (-1.02%)
At close: Mar 03, 2025, 12:06 PM
TNXP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 24.10 | 33.25 | 23.75 | 31.90 | 8.01 | 33.53% | 2,312,386 |
| Jan 21, 2025 | 23.55 | 23.89 | 22.22 | 23.89 | 0.34 | 1.44% | 369,130 |
| Jan 17, 2025 | 23.00 | 24.56 | 22.06 | 23.55 | 0.05 | 0.21% | 399,103 |
| Jan 16, 2025 | 26.00 | 26.00 | 23.20 | 23.50 | 0.27 | 1.16% | 603,443 |
| Jan 15, 2025 | 22.70 | 23.80 | 21.60 | 23.23 | 0.52 | 2.29% | 692,554 |
| Jan 14, 2025 | 25.55 | 26.00 | 22.50 | 22.71 | -2.93 | -11.43% | 489,248 |
| Jan 13, 2025 | 27.75 | 28.75 | 24.50 | 25.64 | -2.23 | -8.00% | 546,006 |
| Jan 10, 2025 | 26.20 | 27.98 | 25.61 | 27.87 | 2.27 | 8.87% | 574,784 |
| Jan 8, 2025 | 30.51 | 30.70 | 25.60 | 25.60 | -3.21 | -11.14% | 741,458 |
| Jan 7, 2025 | 30.48 | 30.48 | 28.26 | 28.81 | -2.44 | -7.81% | 582,784 |
| Jan 6, 2025 | 32.69 | 34.39 | 30.68 | 31.25 | 0.25 | 0.81% | 848,098 |
| Jan 3, 2025 | 30.89 | 36.84 | 29.11 | 31.00 | -0.40 | -1.27% | 1,085,323 |
| Jan 2, 2025 | 34.00 | 34.00 | 31.10 | 31.40 | -1.58 | -4.79% | 597,574 |
| Dec 31, 2024 | 37.00 | 37.80 | 32.00 | 32.98 | -3.03 | -8.41% | 819,126 |
| Dec 30, 2024 | 34.17 | 42.50 | 31.00 | 36.01 | 2.25 | 6.66% | 1,338,383 |
| Dec 27, 2024 | 35.00 | 35.47 | 31.34 | 33.76 | -3.24 | -8.76% | 758,454 |
| Dec 26, 2024 | 38.48 | 39.19 | 35.00 | 37.00 | -1.53 | -3.97% | 791,076 |
| Dec 24, 2024 | 40.99 | 43.40 | 37.01 | 38.53 | -1.78 | -4.42% | 782,511 |
| Dec 23, 2024 | 49.90 | 52.97 | 39.60 | 40.31 | -20.85 | -34.09% | 1,953,598 |
| Dec 20, 2024 | 56.19 | 69.99 | 53.48 | 61.16 | 4.16 | 7.30% | 2,932,219 |
| Dec 19, 2024 | 36.00 | 72.00 | 32.00 | 57.00 | 20.52 | 56.25% | 7,251,726 |
| Dec 18, 2024 | 41.07 | 43.81 | 35.00 | 36.48 | 3.09 | 9.25% | 3,179,556 |
| Dec 17, 2024 | 127.00 | 130.00 | 32.00 | 33.39 | -19.61 | -37.00% | 10,183,233 |
| Dec 16, 2024 | 29.53 | 56.50 | 28.26 | 53.00 | 28.95 | 120.37% | 11,965,943 |