TNXP | TONIX PHARM HLD | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

TONIX PHARM HLD (TNXP)

NASDAQ

$3.97+$0.10 (+2.58%)

Price as of Nov 12, 2026 8:28 AM EST

$66.4M
Market Cap
-78.16%
1-Year Change
Biotechnology
Industry

1 Month
-46.99%

Low Price$3.87

High Price$6.42
3 Months
-68.64%

Low Price$3.87

High Price$14.10
1 Year
-78.16%

Low Price$3.87

High Price$19.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	4.16	4.17	3.82	3.87	-5.61%	3,174,289
11/10/2026	4.51	4.60	4.07	4.10	-8.69%	1,013,519
11/09/2026	4.11	5.01	4.00	4.49	-5.27%	1,450,135
11/09/2026	-$2.89 Earnings
11/06/2026	4.68	4.83	4.63	4.74	+3.04%	740,677
11/05/2026	5.10	5.10	4.55	4.60	-9.98%	1,210,762
11/04/2026	5.28	5.38	5.09	5.11	-1.54%	414,076
11/03/2026	5.16	5.39	5.16	5.19	+0.78%	489,880
11/02/2026	5.10	5.22	5.04	5.15	+0.98%	622,978
10/30/2026	5.18	5.29	4.96	5.10	-3.41%	567,187
10/29/2026	5.45	5.51	5.20	5.28	-1.68%	619,568
10/28/2026	5.40	5.40	5.09	5.37	-0.37%	573,971
10/27/2026	5.32	5.49	5.22	5.39	+1.70%	955,244
10/26/2026	5.42	5.51	5.13	5.30	+2.51%	667,490
10/23/2026	5.09	5.20	5.01	5.17	+0.78%	754,751
10/22/2026	5.37	5.46	5.05	5.13	-5.52%	905,741
10/21/2026	5.85	6.04	5.40	5.43	-6.06%	874,997
10/20/2026	5.73	6.04	5.55	5.78	+0.87%	752,385
10/19/2026	6.10	6.22	5.61	5.73	-5.13%	1,338,209
10/16/2026	6.46	6.56	6.02	6.04	-5.92%	935,463
10/15/2026	6.50	6.69	6.28	6.42	+0.31%	2,398,815
10/14/2026	6.03	6.72	6.01	6.40	+4.40%	1,388,091
10/13/2026	6.61	6.68	6.11	6.13	-7.68%	1,138,605
10/12/2026	7.24	7.28	6.64	6.64	-9.04%	960,512
10/09/2026	7.27	7.54	7.09	7.30	+0.27%	963,564
10/08/2026	7.46	7.72	7.16	7.28	-3.58%	1,093,995
10/07/2026	7.70	7.79	7.42	7.55	-1.88%	709,354
10/06/2026	8.15	8.33	7.69	7.70	-4.65%	2,538,794
10/05/2026	8.82	8.82	8.00	8.07	-9.43%	1,142,963
10/02/2026	9.38	9.56	8.69	8.91	-3.47%	803,104
10/01/2026	9.65	9.69	9.19	9.23	-5.24%	477,042
09/30/2026	9.62	9.92	9.57	9.74	+0.93%	318,025
09/29/2026	9.98	10.08	9.56	9.65	-2.53%	394,328
09/28/2026	9.77	10.05	9.70	9.90	+0.41%	342,674
09/25/2026	9.80	9.90	9.62	9.86	+1.65%	380,573
09/24/2026	10.23	10.23	9.64	9.70	-5.27%	614,799
09/23/2026	10.59	10.84	9.96	10.24	-3.31%	913,584
09/22/2026	10.93	11.19	10.49	10.59	-1.21%	586,134
09/21/2026	10.97	11.08	10.52	10.72	-1.38%	524,987
09/18/2026	11.43	11.47	10.80	10.87	-4.82%	808,473
09/17/2026	12.00	12.14	11.32	11.42	-2.89%	388,788
09/16/2026	11.70	11.85	11.52	11.76	+1.20%	273,703
09/15/2026	11.72	11.84	11.52	11.62	-0.94%	288,345
09/14/2026	11.78	12.24	11.59	11.73	-1.18%	454,680
09/11/2026	12.44	12.62	11.66	11.87	-3.34%	513,434
09/10/2026	12.71	12.71	12.22	12.28	-4.29%	288,021
09/09/2026	13.09	13.12	12.80	12.83	-2.51%	167,641
09/08/2026	13.15	13.48	12.57	13.16	+0.15%	362,822
09/04/2026	13.30	13.33	12.99	13.14	-1.72%	252,492
09/03/2026	13.49	13.60	13.21	13.37	-0.07%	264,361
09/02/2026	14.00	14.02	13.37	13.38	-4.29%	421,419
09/01/2026	13.92	14.12	13.40	13.98	-0.85%	498,209
08/31/2026	13.68	14.50	13.35	14.10	+3.75%	568,793
08/28/2026	13.52	13.98	13.30	13.59	+0.22%	490,503
08/27/2026	13.66	14.05	13.45	13.56	-0.59%	541,579
08/26/2026	13.55	13.96	13.04	13.64	-0.15%	514,030
08/25/2026	12.56	13.95	12.50	13.66	+9.72%	1,142,619
08/24/2026	12.89	12.90	12.25	12.45	-0.80%	249,998
08/21/2026	12.57	12.82	12.52	12.55	+1.29%	369,683
08/20/2026	12.66	12.79	12.33	12.39	-2.67%	360,532
08/19/2026	12.67	13.16	12.63	12.73	+0.55%	598,844
08/18/2026	12.41	12.83	12.27	12.66	0.00%	188,428
08/17/2026	12.72	12.84	11.97	12.66	-0.39%	388,990
08/14/2026	12.58	12.73	12.08	12.71	+1.68%	347,934
08/13/2026	12.00	12.74	11.79	12.50	+4.43%	557,778
08/12/2026	12.32	12.74	11.80	11.97	-3.00%	548,824
08/11/2026	12.80	12.83	11.95	12.34	-1.99%	497,119
08/10/2026	11.62	13.89	11.05	12.59	+4.66%	1,502,232
08/10/2026	-$2.44 Earnings
08/07/2026	11.78	12.08	11.47	12.03	+3.26%	387,929
08/06/2026	11.27	11.70	11.15	11.65	+3.46%	227,556
08/05/2026	11.19	11.71	11.11	11.26	+0.45%	261,560
08/04/2026	10.78	11.40	10.76	11.21	+5.11%	359,399
08/03/2026	10.11	10.69	9.96	10.67	+6.54%	347,822
07/31/2026	10.18	10.21	9.58	10.01	-0.79%	468,293
07/30/2026	9.45	10.18	9.40	10.09	+6.10%	329,107
07/29/2026	10.00	10.31	9.43	9.51	-4.33%	544,588
07/28/2026	10.16	10.48	9.91	9.94	-4.15%	452,190
07/27/2026	10.00	10.58	9.99	10.37	+4.96%	403,541
07/24/2026	10.61	10.66	9.81	9.88	-6.97%	715,119
07/23/2026	10.55	10.71	10.38	10.62	+0.28%	379,385
07/22/2026	11.38	11.55	10.56	10.59	-8.39%	551,666
07/21/2026	11.02	11.78	10.79	11.56	+5.28%	403,570
07/20/2026	12.39	12.42	10.95	10.98	-11.67%	703,737
07/17/2026	11.64	12.76	11.50	12.43	+4.89%	697,001
07/16/2026	11.49	11.89	11.20	11.85	+2.07%	420,529
07/15/2026	11.17	11.84	11.12	11.61	+4.97%	362,289
07/14/2026	11.62	11.62	10.89	11.06	-5.51%	607,594
07/13/2026	12.51	12.71	11.04	11.71	-6.58%	1,029,721
07/10/2026	13.07	13.15	12.36	12.53	-3.84%	505,973
07/09/2026	12.56	13.06	12.10	13.03	+1.96%	740,770
07/08/2026	12.70	13.19	12.18	12.78	+0.55%	691,942
07/07/2026	12.78	12.78	12.25	12.71	0.00%	261,965
07/06/2026	12.28	12.77	12.11	12.71	+3.00%	188,862
07/02/2026	12.63	12.99	12.13	12.34	-0.80%	326,682
07/01/2026	12.84	12.97	12.29	12.44	-2.51%	288,441
06/30/2026	12.77	12.99	12.65	12.76	+0.08%	308,781
06/29/2026	12.97	13.41	12.55	12.75	-3.56%	525,674
06/26/2026	11.96	13.32	11.59	13.22	+10.35%	1,608,875
06/25/2026	12.35	13.57	11.95	11.98	-0.99%	718,144