5 DAY PERFORMANCE
+39.26%
1 MONTH PERFORMANCE
+9.68%
3 MONTH PERFORMANCE
+2.35%
6 MONTH PERFORMANCE
-14.69%
YEAR-TO-DATE PERFORMANCE
-10.76%
1 YEAR PERFORMANCE
-70.29%
Tonix Pharmaceuticals Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.78 | $11.77 (-0.13%) | $11.89 | $11.68 | 41.56 K | |
| 08/06/2026 | $11.27 | $11.65 (3.37%) | $11.70 | $11.15 | 227.56 K | $155.63 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 |
| 06/18/2026 | $12.48 | $12.01 (-3.77%) | $12.87 | $11.89 | 567.37 K | $160.44 M |
| 06/17/2026 | $11.65 | $12.20 (4.72%) | $12.59 | $11.52 | 563.70 K | $162.97 M |
| 06/16/2026 | $11.52 | $11.63 (0.95%) | $11.78 | $11.12 | 372.22 K | $155.36 M |
| 06/15/2026 | $11.70 | $11.52 (-1.54%) | $12.02 | $11.48 | 423.92 K | $153.89 M |
| 06/12/2026 | $10.65 | $11.35 (6.57%) | $11.40 | $10.41 | 677.49 K | $151.62 M |
| 06/11/2026 | $11.00 | $10.65 (-3.18%) | $11.01 | $10.03 | 1.06 M | $142.27 M |
| 06/10/2026 | $11.98 | $10.96 (-8.51%) | $12.78 | $10.87 | 1.15 M | $146.41 M |
| 06/09/2026 | $11.72 | $11.46 (-2.22%) | $12.03 | $11.03 | 547.00 K | $153.09 M |
| 06/08/2026 | $11.54 | $11.71 (1.47%) | $12.27 | $11.46 | 471.40 K | $156.43 M |
| 06/05/2026 | $11.87 | $11.07 (-6.74%) | $11.91 | $10.87 | 481.12 K | $147.88 M |
| 06/04/2026 | $11.28 | $11.88 (5.32%) | $12.42 | $11.21 | 582.30 K | $158.70 M |
| 06/03/2026 | $11.69 | $11.40 (-2.48%) | $11.69 | $11.31 | 366.70 K | $152.29 M |
| 06/02/2026 | $12.18 | $11.72 (-3.78%) | $12.20 | $11.51 | 742.50 K | $156.56 M |
| 06/01/2026 | $12.30 | $12.29 (-0.08%) | $12.54 | $12.12 | 326.45 K | $164.18 M |
| 05/29/2026 | $12.63 | $12.33 (-2.38%) | $12.67 | $12.08 | 421.77 K | $164.71 M |
| 05/28/2026 | $12.29 | $12.64 (2.85%) | $12.80 | $12.12 | 383.59 K | $168.85 M |
| 05/27/2026 | $12.80 | $12.15 (-5.08%) | $13.04 | $12.02 | 679.40 K | $162.31 M |
| 05/26/2026 | $12.95 | $12.77 (-1.39%) | $13.60 | $12.58 | 595.55 K | $170.59 M |
| 05/22/2026 | $14.00 | $12.77 (-8.79%) | $14.01 | $12.75 | 622.84 K | $170.59 M |
| 05/21/2026 | $14.26 | $14.00 (-1.82%) | $14.63 | $13.90 | 359.40 K | $187.02 M |
| 05/20/2026 | $13.80 | $14.50 (5.07%) | $14.71 | $13.70 | 221.97 K | $193.70 M |
| 05/19/2026 | $13.94 | $13.71 (-1.65%) | $14.25 | $13.42 | 299.32 K | $183.14 M |
| 05/18/2026 | $15.78 | $14.26 (-9.63%) | $15.88 | $14.01 | 594.40 K | $190.49 M |
| 05/15/2026 | $13.71 | $15.74 (14.81%) | $15.82 | $13.50 | 724.70 K | $210.26 M |
| 05/14/2026 | $13.74 | $14.09 (2.55%) | $14.58 | $13.20 | 467.34 K | $188.22 M |
| 05/13/2026 | $13.26 | $13.84 (4.37%) | $13.86 | $13.02 | 312.58 K | $184.88 M |
| 05/12/2026 | $12.78 | $13.28 (3.91%) | $14.11 | $12.52 | 532.93 K | $177.40 M |
| 05/11/2026 | $13.99 | $14.11 (0.86%) | $14.48 | $13.87 | 276.20 K | $188.49 M |
| 05/08/2026 | $13.70 | $14.09 (2.85%) | $14.14 | $13.52 | 262.91 K | $188.22 M |
| 05/07/2026 | $14.65 | $13.62 (-7.03%) | $14.78 | $13.46 | 455.40 K | $181.94 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.
