TNXP
TONIX PHARM HLD (TNXP)
NASDAQ
$12.67+$0.12 (+0.96%)
Price as of Aug 21, 2026 7:43 PM EDT
  • $215.2M
    Market Cap
  • -66.96%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +8.56%
    Low Price$9.51
    High Price$12.73
  • 3 Months
    -10.36%
    Low Price$9.51
    High Price$13.22
  • 1 Year
    -66.96%
    Low Price$9.51
    High Price$34.59
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
12.18
12.20
11.51
11.72
-4.64%
742,497
06/01/2026
12.30
12.54
12.12
12.29
-0.32%
326,448
05/29/2026
12.63
12.67
12.08
12.33
-2.45%
421,773
05/28/2026
12.29
12.80
12.12
12.64
+4.03%
383,590
05/27/2026
12.80
13.04
12.02
12.15
-4.86%
679,401
05/26/2026
12.95
13.60
12.58
12.77
0.00%
595,547
05/22/2026
14.00
14.01
12.75
12.77
-8.79%
622,843
05/21/2026
14.26
14.63
13.90
14.00
-3.45%
359,184
05/20/2026
13.80
14.71
13.70
14.50
+5.76%
221,974
05/19/2026
13.94
14.25
13.42
13.71
-3.86%
299,321
05/18/2026
15.78
15.88
14.01
14.26
-9.40%
594,355
05/15/2026
13.71
15.82
13.50
15.74
+11.71%
724,662
05/14/2026
13.74
14.58
13.20
14.09
+1.81%
467,335
05/13/2026
13.26
13.86
13.02
13.84
+4.22%
312,580
05/12/2026
12.78
14.11
12.52
13.28
-5.88%
532,933
05/11/2026
13.99
14.48
13.87
14.11
+0.14%
276,179
05/11/2026
-$2.93 Earnings
05/08/2026
13.70
14.14
13.52
14.09
+3.45%
262,912
05/07/2026
14.65
14.78
13.46
13.62
-7.28%
455,355
05/06/2026
14.00
15.18
14.00
14.69
+8.81%
879,831
05/05/2026
13.11
13.55
12.73
13.50
+3.61%
268,378
05/04/2026
13.41
14.09
13.00
13.03
-4.19%
591,800
05/01/2026
12.90
13.85
12.90
13.60
+5.18%
366,629
04/30/2026
12.30
12.98
12.21
12.93
+4.27%
274,946
04/29/2026
12.56
12.66
12.00
12.40
-2.44%
306,690
04/28/2026
12.55
12.89
12.55
12.71
-1.01%
280,811
04/27/2026
12.75
13.05
12.62
12.84
+1.82%
236,394
04/24/2026
12.56
12.81
12.35
12.61
+0.96%
276,382
04/23/2026
13.12
13.18
12.34
12.49
-4.73%
372,485
04/22/2026
13.66
13.70
12.97
13.11
-2.96%
398,404
04/21/2026
14.32
14.35
13.48
13.51
-5.79%
300,204
04/20/2026
13.82
14.44
13.70
14.34
+2.58%
311,925
04/17/2026
14.35
14.40
13.86
13.98
-1.06%
373,937
04/16/2026
14.52
14.52
13.46
14.13
-1.46%
486,404
04/15/2026
13.35
14.40
13.35
14.34
+7.42%
661,163
04/14/2026
13.10
13.89
12.93
13.35
+2.85%
794,035
04/13/2026
12.40
13.34
12.19
12.98
+4.01%
377,019
04/10/2026
13.07
13.28
12.42
12.48
-4.00%
439,172
04/09/2026
13.01
13.49
12.90
13.00
-0.31%
456,547
04/08/2026
13.85
13.98
12.81
13.04
-0.23%
572,482
04/07/2026
13.46
13.49
12.72
13.07
-3.97%
311,674
04/06/2026
13.90
14.16
13.60
13.61
-2.09%
207,006
04/02/2026
13.16
14.01
13.07
13.90
+1.61%
313,871