5 DAY PERFORMANCE
+22.07%
1 MONTH PERFORMANCE
+11.08%
3 MONTH PERFORMANCE
+14.26%
6 MONTH PERFORMANCE
-7.07%
YEAR-TO-DATE PERFORMANCE
-10.76%
1 YEAR PERFORMANCE
-47.95%
Tonix Pharmaceuticals Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.96 | $10.72 (-2.15%) | $11.03 | $10.54 | 523.68 K | $178.33 M |
| 09/18/2026 | $11.43 | $10.87 (-4.9%) | $11.47 | $10.80 | 808.47 K | $180.83 M |
| 09/17/2026 | $12.00 | $11.42 (-4.83%) | $12.14 | $11.32 | 388.79 K | $189.97 M |
| 09/16/2026 | $11.70 | $11.76 (0.51%) | $11.85 | $11.52 | 273.70 K | $195.63 M |
| 09/15/2026 | $11.72 | $11.62 (-0.85%) | $11.84 | $11.52 | 288.35 K | $193.30 M |
| 09/14/2026 | $11.78 | $11.73 (-0.42%) | $12.24 | $11.59 | 454.68 K | $195.13 M |
| 09/11/2026 | $12.44 | $11.87 (-4.58%) | $12.62 | $11.66 | 513.43 K | $197.46 M |
| 09/10/2026 | $12.71 | $12.28 (-3.38%) | $12.71 | $12.22 | 288.02 K | $204.28 M |
| 09/09/2026 | $13.09 | $12.83 (-1.99%) | $13.12 | $12.80 | 167.64 K | $213.43 M |
| 09/08/2026 | $13.15 | $13.16 (0.08%) | $13.48 | $12.57 | 363.37 K | $218.92 M |
| 09/04/2026 | $13.30 | $13.14 (-1.2%) | $13.33 | $12.99 | 252.49 K | $218.59 M |
| 09/03/2026 | $13.49 | $13.37 (-0.89%) | $13.60 | $13.21 | 264.36 K | $222.41 M |
| 09/02/2026 | $14.00 | $13.38 (-4.43%) | $14.02 | $13.37 | 421.42 K | $222.58 M |
| 09/01/2026 | $13.92 | $13.98 (0.43%) | $14.12 | $13.40 | 498.21 K | $232.56 M |
| 08/31/2026 | $13.68 | $14.10 (3.07%) | $14.50 | $13.35 | 568.79 K | $234.56 M |
| 08/28/2026 | $13.52 | $13.59 (0.52%) | $13.98 | $13.30 | 490.50 K | $226.07 M |
| 08/27/2026 | $13.66 | $13.56 (-0.73%) | $14.05 | $13.45 | 541.58 K | $225.57 M |
| 08/26/2026 | $13.55 | $13.64 (0.66%) | $13.96 | $13.04 | 514.03 K | $226.90 M |
| 08/25/2026 | $12.56 | $13.66 (8.76%) | $13.95 | $12.50 | 1.14 M | $227.24 M |
| 08/24/2026 | $12.89 | $12.45 (-3.41%) | $12.90 | $12.25 | 250.00 K | $207.11 M |
| 08/21/2026 | $12.57 | $12.55 (-0.16%) | $12.82 | $12.52 | 369.68 K | $208.77 M |
| 08/20/2026 | $12.66 | $12.39 (-2.13%) | $12.79 | $12.33 | 360.53 K | $206.11 M |
| 08/19/2026 | $12.67 | $12.73 (0.47%) | $13.16 | $12.63 | 598.84 K | $211.77 M |
| 08/18/2026 | $12.41 | $12.66 (2.01%) | $12.83 | $12.27 | 188.43 K | $210.60 M |
| 08/17/2026 | $12.72 | $12.66 (-0.47%) | $12.84 | $11.97 | 388.99 K | $210.60 M |
| 08/14/2026 | $12.58 | $12.71 (1.03%) | $12.73 | $12.08 | 348.03 K | $211.43 M |
| 08/13/2026 | $12.00 | $12.50 (4.17%) | $12.74 | $11.79 | 557.80 K | $207.94 M |
| 08/12/2026 | $12.32 | $11.97 (-2.84%) | $12.74 | $11.80 | 468.54 K | $199.12 M |
| 08/11/2026 | $12.80 | $12.34 (-3.59%) | $12.83 | $11.95 | 497.17 K | $205.28 M |
| 08/10/2026 | $11.62 | $12.59 (8.35%) | $13.89 | $11.05 | 1.50 M | $209.44 M |
| 08/07/2026 | $11.78 | $12.03 (2.12%) | $12.08 | $11.47 | 387.93 K | $200.12 M |
| 08/06/2026 | $11.27 | $11.65 (3.37%) | $11.70 | $11.15 | 227.60 K | $176.84 M |
| 08/05/2026 | $11.19 | $11.26 (0.63%) | $11.71 | $11.11 | 261.56 K | $150.42 M |
| 08/04/2026 | $10.78 | $11.21 (3.99%) | $11.40 | $10.76 | 359.40 K | $149.75 M |
| 08/03/2026 | $10.11 | $10.67 (5.54%) | $10.69 | $9.96 | 347.82 K | $142.53 M |
| 07/31/2026 | $10.18 | $10.01 (-1.67%) | $10.21 | $9.58 | 468.30 K | $133.72 M |
| 07/30/2026 | $9.45 | $10.09 (6.77%) | $10.18 | $9.40 | 329.11 K | $134.79 M |
| 07/29/2026 | $10.00 | $9.51 (-4.9%) | $10.31 | $9.43 | 544.59 K | $127.04 M |
| 07/28/2026 | $10.16 | $9.94 (-2.17%) | $10.48 | $9.91 | 452.31 K | $132.78 M |
| 07/27/2026 | $10.00 | $10.37 (3.7%) | $10.58 | $9.99 | 403.54 K | $138.53 M |
| 07/24/2026 | $10.61 | $9.88 (-6.88%) | $10.66 | $9.81 | 715.40 K | $131.98 M |
| 07/23/2026 | $10.55 | $10.62 (0.66%) | $10.71 | $10.38 | 379.40 K | $141.87 M |
| 07/22/2026 | $11.38 | $10.59 (-6.94%) | $11.55 | $10.56 | 551.70 K | $141.47 M |
| 07/21/2026 | $11.02 | $11.56 (4.9%) | $11.78 | $10.79 | 403.57 K | $154.42 M |
| 07/20/2026 | $12.39 | $10.98 (-11.38%) | $12.42 | $10.95 | 703.74 K | $146.68 M |
| 07/17/2026 | $11.64 | $12.43 (6.79%) | $12.76 | $11.50 | 697.00 K | $166.05 M |
| 07/16/2026 | $11.49 | $11.85 (3.13%) | $11.89 | $11.20 | 420.53 K | $158.30 M |
| 07/15/2026 | $11.17 | $11.61 (3.94%) | $11.84 | $11.12 | 362.29 K | $155.09 M |
| 07/14/2026 | $11.62 | $11.06 (-4.82%) | $11.62 | $10.89 | 617.60 K | $147.74 M |
| 07/13/2026 | $12.51 | $11.71 (-6.39%) | $12.71 | $11.04 | 1.03 M | $156.43 M |
| 07/10/2026 | $13.07 | $12.53 (-4.13%) | $13.15 | $12.36 | 506.00 K | $167.38 M |
| 07/09/2026 | $12.56 | $13.03 (3.74%) | $13.06 | $12.10 | 740.80 K | $174.06 M |
| 07/08/2026 | $12.70 | $12.78 (0.63%) | $13.19 | $12.18 | 691.94 K | $170.72 M |
| 07/07/2026 | $12.78 | $12.71 (-0.55%) | $12.78 | $12.25 | 262.00 K | $169.79 M |
| 07/06/2026 | $12.28 | $12.71 (3.5%) | $12.77 | $12.11 | 188.86 K | $169.79 M |
| 07/02/2026 | $12.63 | $12.34 (-2.3%) | $12.99 | $12.13 | 326.68 K | $164.84 M |
| 07/01/2026 | $12.84 | $12.44 (-3.12%) | $12.97 | $12.29 | 288.44 K | $166.18 M |
| 06/30/2026 | $12.77 | $12.76 (-0.08%) | $12.99 | $12.65 | 308.78 K | $170.45 M |
| 06/29/2026 | $12.97 | $12.75 (-1.7%) | $13.41 | $12.55 | 525.70 K | $170.32 M |
| 06/26/2026 | $11.96 | $13.22 (10.54%) | $13.32 | $11.59 | 1.61 M | $176.60 M |
| 06/25/2026 | $12.35 | $11.98 (-3%) | $13.57 | $11.95 | 718.14 K | $160.03 M |
| 06/24/2026 | $11.96 | $12.10 (1.17%) | $12.30 | $11.84 | 401.20 K | $161.64 M |
| 06/23/2026 | $11.79 | $11.96 (1.44%) | $12.58 | $11.78 | 466.92 K | $159.77 M |
| 06/22/2026 | $11.95 | $12.20 (2.09%) | $12.54 | $11.93 | 396.55 K | $162.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
