TNXP
TONIX PHARM HLD (TNXP)
NASDAQ
$5.13-$0.005 (-0.10%)
Price as of Oct 23, 2026 7:56 AM EDT
  • $88.0M
    Market Cap
  • -72.39%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -51.56%
    Low Price$5.13
    High Price$10.24
  • 3 Months
    -51.56%
    Low Price$5.13
    High Price$14.10
  • 1 Year
    -72.39%
    Low Price$5.13
    High Price$20.35
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
11.96
12.30
11.84
12.10
+1.17%
401,159
06/23/2026
11.79
12.58
11.78
11.96
-1.97%
466,920
06/22/2026
11.95
12.54
11.93
12.20
+1.58%
396,549
06/18/2026
12.48
12.87
11.89
12.01
-1.56%
567,366
06/17/2026
11.65
12.59
11.52
12.20
+4.90%
563,678
06/16/2026
11.52
11.78
11.12
11.63
+0.95%
372,222
06/15/2026
11.70
12.02
11.48
11.52
+1.50%
423,918
06/12/2026
10.65
11.40
10.41
11.35
+6.57%
677,486
06/11/2026
11.00
11.01
10.03
10.65
-2.83%
1,055,317
06/10/2026
11.98
12.78
10.87
10.96
-4.36%
1,153,366
06/09/2026
11.72
12.03
11.03
11.46
-2.13%
547,004
06/08/2026
11.54
12.27
11.46
11.71
+5.78%
471,402
06/05/2026
11.87
11.91
10.87
11.07
-6.82%
481,120
06/04/2026
11.28
12.42
11.21
11.88
+4.21%
582,268
06/03/2026
11.69
11.69
11.31
11.40
-2.73%
366,549