Tonix Pharmaceuticals Holding Corp (TNXP) Historical Stock Data
20.17 ↓6.50 (-24.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNXP is up 2.10% a day on average. There have been 13 days where Tonix Pharmaceuticals Holding Corp closed green and 17 days where TNXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 25.77 | 20.17 | ↓$5.60 (-21.73%) | 19.42 | 25.77 | 2.15M |
| 2025-03-27 | 28.31 | 26.67 | ↓$1.64 (-5.79%) | 24.35 | 28.94 | 1.11M |
| 2025-03-26 | 29.74 | 28.76 | ↓$0.98 (-3.30%) | 27.50 | 31.87 | 1.06M |
| 2025-03-25 | 31.28 | 29.77 | ↓$1.51 (-4.81%) | 27.04 | 31.50 | 1.91M |
| 2025-03-24 | 28.90 | 30.51 | ↑$1.61 (5.57%) | 26.55 | 37.83 | 7.41M |
| 2025-03-21 | 18.36 | 23.03 | ↑$4.67 (25.44%) | 18.36 | 23.98 | 3.48M |
| 2025-03-20 | 16.72 | 18.19 | ↑$1.47 (8.79%) | 16.64 | 18.83 | 1.46M |
| 2025-03-19 | 19.43 | 16.47 | ↓$2.96 (-15.23%) | 16.08 | 19.80 | 1.89M |
| 2025-03-18 | 16.00 | 20.53 | ↑$4.53 (28.31%) | 15.51 | 21.70 | 2.64M |
| 2025-03-17 | 15.30 | 16.28 | ↑$0.98 (6.41%) | 15.03 | 16.50 | 669.02K |
| 2025-03-14 | 13.50 | 15.00 | ↑$1.50 (11.11%) | 13.50 | 15.67 | 0.98M |
| 2025-03-13 | 13.15 | 13.64 | ↑$0.49 (3.73%) | 12.80 | 14.09 | 329.31K |
| 2025-03-12 | 13.84 | 13.41 | ↓$0.43 (-3.11%) | 12.99 | 14.06 | 440.35K |
| 2025-03-11 | 13.53 | 13.63 | ↑$0.10 (0.74%) | 12.35 | 13.67 | 777.18K |
| 2025-03-10 | 13.68 | 13.47 | ↓$0.21 (-1.54%) | 13.29 | 15.90 | 2.28M |
| 2025-03-07 | 14.60 | 13.02 | ↓$1.58 (-10.82%) | 12.66 | 15.30 | 2.10M |
| 2025-03-06 | 10.85 | 14.63 | ↑$3.78 (34.84%) | 10.80 | 18.63 | 16.04M |
| 2025-03-05 | 8.11 | 10.96 | ↑$2.85 (35.14%) | 8.10 | 11.70 | 2.73M |
| 2025-03-04 | 7.37 | 7.80 | ↑$0.43 (5.83%) | 6.76 | 7.91 | 392.02K |
| 2025-03-03 | 7.79 | 7.38 | ↓$0.41 (-5.26%) | 7.31 | 7.98 | 230.43K |
| 2025-02-28 | 8.01 | 7.86 | ↓$0.15 (-1.87%) | 7.54 | 8.10 | 284.23K |
| 2025-02-27 | 8.42 | 8.18 | ↓$0.24 (-2.85%) | 8.02 | 8.60 | 178.14K |
| 2025-02-26 | 7.97 | 8.43 | ↑$0.46 (5.77%) | 7.87 | 9.14 | 385.65K |
| 2025-02-25 | 8.61 | 8.05 | ↓$0.56 (-6.50%) | 7.93 | 8.71 | 611.20K |
| 2025-02-24 | 9.20 | 8.77 | ↓$0.43 (-4.67%) | 8.26 | 9.42 | 514.14K |
| 2025-02-21 | 9.90 | 9.17 | ↓$0.73 (-7.37%) | 9.02 | 10.40 | 615.55K |
| 2025-02-20 | 9.81 | 9.67 | ↓$0.14 (-1.43%) | 9.41 | 10.80 | 657.69K |
| 2025-02-19 | 10.90 | 10.00 | ↓$0.90 (-8.26%) | 9.72 | 10.90 | 826.24K |
| 2025-02-18 | 11.95 | 10.95 | ↓$1.00 (-8.37%) | 10.85 | 11.95 | 773.36K |
| 2025-02-14 | 11.45 | 11.95 | ↑$0.50 (4.37%) | 11.24 | 12.01 | 372.78K |
Create an account or log in to view more rows.
$TNXP oh my!
$TNXP Dip buyers are going to get wrecked
$TNXP has just been halted from trading.
$TNXP let’s ride
$TNXP has just been halted from trading due to volatility.
$TNXP has just been halted from trading due to volatility.
$TNXP has just been halted from trading.
$TNXP Tendie tickets on discount today!!!
$TNXP LFFGG
$TNXP we always finish green after a red week. Less go!