Skip to main content
TNXP logo

Tonix Pharmaceuticals Holding Corp.

TNXPNASDAQHealthcareBiotechnology

$6.04Today:- (-)1Y −65.52%

As of Oct 16, 2026 close

Market cap
$106.80M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.01$20.69
Volume (live)
-
Avg. volume (3M)
743.57K

Tonix Pharmaceuticals Holding (TNXP) Historical Stock Prices

Analyze Tonix Pharmaceuticals Holding (TNXP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tonix Pharmaceuticals Holding (TNXP) Interactive Price Chart

Interactive historical price chart showing Tonix Pharmaceuticals Holding stock price movements and trends across multiple time periods.

Loading chart...

TNXP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TNXP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20266.466.566.026.046.04929.29K
Oct 15, 20266.506.696.286.426.422.37M
Oct 14, 20266.036.726.016.406.401.36M
Oct 13, 20266.616.686.116.136.131.13M
Oct 12, 20267.247.286.636.646.64955.80K
Oct 9, 20267.277.547.097.307.30960.42K
Oct 8, 20267.467.727.167.287.281.09M
Oct 7, 20267.707.797.427.557.55702.49K
Oct 6, 20268.158.337.697.707.702.53M
Oct 5, 20268.828.828.008.078.071.13M
Oct 2, 20269.389.568.698.918.91799.74K
Oct 1, 20269.659.699.199.239.23467.18K
Sep 30, 20269.629.929.579.749.74317.30K
Sep 29, 20269.9810.089.569.659.65394.20K
Sep 28, 20269.7710.059.709.909.90342.67K
Sep 25, 20269.809.909.629.869.86380.57K
Sep 24, 202610.2310.239.649.709.70614.80K
Sep 23, 202610.5910.849.9610.2410.24913.58K
Sep 22, 202610.9311.1910.4810.5910.59586.13K
Sep 21, 202610.9711.0810.5210.7210.72524.99K
Sep 18, 202611.4311.4710.8010.8710.87808.47K
Sep 17, 202612.0012.1411.3211.4211.42388.79K
Sep 16, 202611.7011.8511.5211.7611.76273.70K
Sep 15, 202611.7211.8411.5211.6211.62288.35K
Sep 14, 202611.7812.2411.5911.7311.73454.68K
Sep 11, 202612.4412.6211.6611.8711.87513.43K
Sep 10, 202612.7112.7112.2212.2812.28288.02K
Sep 9, 202613.0913.1212.8012.8312.83167.64K
Sep 8, 202613.1513.4812.5713.1613.16363.37K
Sep 4, 202613.3013.3312.9913.1413.14252.49K
Sep 3, 202613.4913.6013.2113.3713.37264.36K
Sep 2, 202614.0014.0213.3713.3813.38421.42K
Sep 1, 202613.9214.1213.3913.9813.98498.21K
Aug 31, 202613.6814.5013.3514.1014.10568.79K
Aug 28, 202613.5213.9813.2913.5913.59490.50K
Aug 27, 202613.6614.0513.4513.5613.56541.58K
Aug 26, 202613.5513.9613.0413.6413.64514.03K
Aug 25, 202612.5613.9512.5013.6613.661.14M
Aug 24, 202612.8912.9012.2512.4512.45250.00K
Aug 21, 202612.5712.8212.5212.5512.55369.68K
Aug 20, 202612.6612.7912.3312.3912.39360.53K
Aug 19, 202612.6713.1612.6312.7312.73598.84K
Aug 18, 202612.4112.8312.2712.6612.66188.43K
Aug 17, 202612.7212.8411.9712.6612.66388.99K
Aug 14, 202612.5812.7212.0812.7112.71348.03K
Aug 13, 202612.0012.7411.7912.5012.50557.78K
Aug 12, 202612.3212.7411.8011.9711.97468.54K
Aug 11, 202612.8012.8211.9512.3412.34497.17K
Aug 10, 202611.6213.8911.0512.5912.591.50M
Aug 7, 202611.7812.0811.4712.0312.03387.93K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.