TNXP
TONIX PHARM HLD (TNXP)
NASDAQ
$11.38-$0.03 (-0.22%)
Price as of Jun 03, 2026 7:45 PM EDT
  • $196.6M
    Market Cap
  • -70.73%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -12.51%
    Low Price$11.40
    High Price$15.74
  • 3 Months
    -16.91%
    Low Price$11.40
    High Price$16.08
  • 1 Year
    -70.73%
    Low Price$11.40
    High Price$61.57
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
13.75
14.90
13.63
13.68
-0.51%
452,707
03/31/2026
12.19
13.86
12.16
13.75
+14.30%
505,519
03/30/2026
12.78
12.78
11.60
12.03
-6.60%
757,604
03/27/2026
13.57
13.65
12.70
12.88
-6.33%
769,753
03/26/2026
14.40
14.98
13.75
13.75
-8.33%
408,537
03/25/2026
15.50
15.92
14.97
15.00
-2.22%
336,008
03/24/2026
15.84
16.36
15.20
15.34
-4.60%
426,592
03/23/2026
15.10
16.19
15.10
16.08
+7.20%
563,059
03/20/2026
15.74
17.00
14.99
15.00
-4.88%
1,043,011
03/19/2026
14.97
16.14
14.93
15.77
+11.13%
929,699
03/18/2026
14.86
15.10
14.15
14.19
-5.15%
335,380
03/17/2026
13.63
15.12
13.61
14.96
+10.32%
470,130
03/16/2026
13.45
13.62
13.18
13.56
+2.42%
299,115
03/13/2026
13.67
14.35
13.23
13.24
-1.27%
423,645
03/12/2026
13.82
13.94
13.27
13.41
-4.08%
255,084
03/12/2026
-$3.98 Earnings
03/11/2026
14.01
14.20
13.69
13.98
-1.34%
191,445
03/10/2026
13.72
14.43
13.72
14.17
+1.65%
274,044
03/09/2026
13.28
14.24
13.20
13.94
+3.64%
313,553
03/06/2026
13.26
13.72
13.07
13.45
-1.97%
279,479
03/05/2026
13.90
14.11
13.46
13.72
-1.86%
304,829
03/04/2026
14.13
14.44
13.89
13.98
+0.29%
338,843
03/03/2026
13.64
14.30
13.53
13.94
-0.29%
379,924
03/02/2026
13.34
14.14
13.16
13.98
+0.07%
306,488
02/27/2026
14.20
14.34
13.71
13.97
-3.19%
355,618
02/26/2026
14.81
15.03
14.25
14.43
-2.76%
451,399
02/25/2026
14.45
15.02
14.34
14.84
+3.85%
218,525
02/24/2026
14.20
14.49
13.96
14.29
+0.70%
234,910
02/23/2026
14.00
14.32
13.90
14.19
+1.07%
486,440
02/20/2026
15.15
15.18
14.04
14.04
-8.24%
722,520
02/19/2026
15.01
15.35
14.77
15.30
+1.46%
248,050
02/18/2026
15.19
15.51
14.91
15.08
-1.05%
225,484
02/17/2026
15.02
15.43
14.61
15.24
+0.66%
238,946
02/13/2026
15.30
15.59
15.00
15.14
+0.26%
198,073
02/12/2026
15.81
15.81
14.98
15.10
-4.79%
367,311
02/11/2026
15.75
15.91
15.12
15.86
-0.31%
298,045
02/10/2026
16.44
16.69
15.86
15.91
-2.09%
236,474
02/09/2026
16.15
16.59
15.85
16.25
-0.55%
233,246
02/06/2026
15.40
16.35
15.11
16.34
+9.30%
303,834
02/05/2026
15.93
16.10
14.93
14.95
-7.94%
427,743
02/04/2026
17.10
17.25
16.02
16.24
-5.36%
459,152
02/03/2026
17.53
18.10
16.91
17.16
-0.29%
356,921
02/02/2026
17.20
18.19
16.95
17.21
-0.17%
269,994
01/30/2026
18.00
18.59
16.96
17.24
-5.38%
543,122
01/29/2026
18.14
18.74
17.60
18.22
-0.38%
362,179
01/28/2026
18.52
18.75
17.75
18.29
-0.38%
341,159
01/27/2026
17.95
18.47
17.17
18.36
+2.28%
419,268
01/26/2026
18.12
18.25
17.60
17.95
-2.02%
307,592
01/23/2026
18.88
19.03
17.82
18.32
-3.63%
444,738
01/22/2026
18.45
19.95
18.43
19.01
+4.62%
542,841
01/21/2026
17.12
18.22
17.04
18.17
+6.63%
407,387
01/20/2026
16.42
17.76
16.42
17.04
-0.58%
455,219
01/16/2026
15.98
17.31
15.74
17.14
+7.80%
500,368
01/15/2026
16.92
17.03
15.88
15.90
-5.92%
546,670
01/14/2026
15.50
17.07
15.40
16.90
+8.13%
750,464
01/13/2026
15.55
15.74
15.17
15.63
-0.89%
274,573