5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
-14.69%
6 MONTH PERFORMANCE
-19.93%
YEAR-TO-DATE PERFORMANCE
-10.76%
1 YEAR PERFORMANCE
-26.17%
Tonix Pharmaceuticals Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.00 | $14.64 (4.57%) | $15.18 | $14.00 | 681.46 K | $126.94 M |
| 05/05/2026 | $13.11 | $13.50 (2.97%) | $13.55 | $12.73 | 268.38 K | $116.06 M |
| 05/04/2026 | $13.41 | $13.03 (-2.83%) | $14.09 | $13.00 | 591.80 K | $112.02 M |
| 05/01/2026 | $12.90 | $13.60 (5.43%) | $13.85 | $12.90 | 366.63 K | $116.71 M |
| 04/30/2026 | $12.30 | $12.93 (5.12%) | $12.98 | $12.21 | 274.95 K | $111.20 M |
| 04/29/2026 | $12.56 | $12.40 (-1.27%) | $12.66 | $12.00 | 306.69 K | $106.85 M |
| 04/28/2026 | $12.55 | $12.71 (1.27%) | $12.89 | $12.55 | 280.81 K | $109.39 M |
| 04/27/2026 | $12.75 | $12.84 (0.71%) | $13.05 | $12.62 | 238.10 K | $110.46 M |
| 04/24/2026 | $12.56 | $12.61 (0.4%) | $12.81 | $12.35 | 276.40 K | $108.57 M |
| 04/23/2026 | $13.12 | $12.49 (-4.8%) | $13.18 | $12.34 | 372.50 K | $107.59 M |
| 04/22/2026 | $13.66 | $13.11 (-4.03%) | $13.70 | $12.97 | 398.40 K | $112.68 M |
| 04/21/2026 | $14.32 | $13.51 (-5.66%) | $14.35 | $13.48 | 300.20 K | $115.97 M |
| 04/20/2026 | $13.82 | $14.34 (3.76%) | $14.44 | $13.70 | 311.93 K | $122.79 M |
| 04/17/2026 | $14.35 | $13.98 (-2.58%) | $14.40 | $13.86 | 373.94 K | $119.83 M |
| 04/16/2026 | $14.52 | $14.13 (-2.69%) | $14.52 | $13.46 | 486.40 K | $121.06 M |
| 04/15/2026 | $13.35 | $14.34 (7.42%) | $14.40 | $13.35 | 661.20 K | $122.79 M |
| 04/14/2026 | $13.10 | $13.35 (1.91%) | $13.89 | $12.93 | 794.04 K | $114.65 M |
| 04/13/2026 | $12.40 | $12.98 (4.68%) | $13.34 | $12.19 | 377.02 K | $111.61 M |
| 04/10/2026 | $13.07 | $12.48 (-4.51%) | $13.28 | $12.42 | 439.20 K | $107.50 M |
| 04/09/2026 | $13.01 | $13.00 (-0.08%) | $13.49 | $12.90 | 456.55 K | $111.78 M |
| 04/08/2026 | $13.85 | $13.04 (-5.85%) | $13.98 | $12.81 | 572.48 K | $112.11 M |
| 04/07/2026 | $13.46 | $13.07 (-2.9%) | $13.49 | $12.72 | 311.70 K | $112.35 M |
| 04/06/2026 | $13.90 | $13.61 (-2.09%) | $14.16 | $13.60 | 207.01 K | $116.79 M |
| 04/02/2026 | $13.16 | $13.90 (5.62%) | $14.01 | $13.07 | 313.87 K | $119.17 M |
| 04/01/2026 | $13.75 | $13.68 (-0.51%) | $14.90 | $13.63 | 452.71 K | $117.36 M |
| 03/31/2026 | $12.19 | $13.75 (12.8%) | $13.86 | $12.16 | 505.52 K | $117.94 M |
| 03/30/2026 | $12.78 | $12.03 (-5.87%) | $12.78 | $11.60 | 757.60 K | $103.81 M |
| 03/27/2026 | $13.57 | $12.88 (-5.08%) | $13.65 | $12.70 | 769.80 K | $110.79 M |
| 03/26/2026 | $14.40 | $13.75 (-4.51%) | $14.98 | $13.75 | 408.54 K | $117.94 M |
| 03/25/2026 | $15.50 | $15.00 (-3.23%) | $15.92 | $14.97 | 336.01 K | $128.21 M |
| 03/24/2026 | $15.84 | $15.34 (-3.16%) | $16.36 | $15.20 | 426.60 K | $131.00 M |
| 03/23/2026 | $15.10 | $16.08 (6.49%) | $16.19 | $15.10 | 563.10 K | $137.08 M |
| 03/20/2026 | $15.74 | $15.00 (-4.7%) | $17.00 | $14.99 | 1.04 M | $128.21 M |
| 03/19/2026 | $14.97 | $15.77 (5.34%) | $16.14 | $14.93 | 929.70 K | $134.53 M |
| 03/18/2026 | $14.86 | $14.19 (-4.51%) | $15.10 | $14.15 | 335.40 K | $121.55 M |
| 03/17/2026 | $13.63 | $14.96 (9.76%) | $15.12 | $13.61 | 470.13 K | $127.88 M |
| 03/16/2026 | $13.45 | $13.56 (0.82%) | $13.62 | $13.18 | 299.12 K | $116.38 M |
| 03/13/2026 | $13.67 | $13.24 (-3.15%) | $14.35 | $13.23 | 423.65 K | $113.75 M |
| 03/12/2026 | $13.82 | $13.41 (-2.97%) | $13.94 | $13.27 | 255.10 K | $115.15 M |
| 03/11/2026 | $14.01 | $13.98 (-0.21%) | $14.20 | $13.69 | 191.45 K | $119.83 M |
| 03/10/2026 | $13.72 | $14.17 (3.28%) | $14.43 | $13.72 | 274.04 K | $121.39 M |
| 03/09/2026 | $13.28 | $13.94 (4.97%) | $14.24 | $13.20 | 313.60 K | $119.50 M |
| 03/06/2026 | $13.26 | $13.45 (1.43%) | $13.72 | $13.07 | 279.48 K | $143.17 M |
| 03/05/2026 | $13.90 | $13.72 (-1.29%) | $14.11 | $13.46 | 304.83 K | $143.17 M |
| 03/04/2026 | $14.13 | $13.98 (-1.06%) | $14.44 | $13.89 | 338.84 K | $143.17 M |
| 03/03/2026 | $13.64 | $13.94 (2.2%) | $14.30 | $13.53 | 379.92 K | $143.17 M |
| 03/02/2026 | $13.34 | $13.98 (4.8%) | $14.14 | $13.16 | 306.49 K | $143.17 M |
| 02/27/2026 | $14.20 | $13.97 (-1.62%) | $14.34 | $13.71 | 355.62 K | $143.17 M |
| 02/26/2026 | $14.81 | $14.43 (-2.57%) | $15.03 | $14.25 | 451.40 K | $143.17 M |
| 02/25/2026 | $14.45 | $14.84 (2.7%) | $15.02 | $14.34 | 218.53 K | $143.17 M |
| 02/24/2026 | $14.20 | $14.29 (0.63%) | $14.49 | $13.96 | 234.91 K | $143.17 M |
| 02/23/2026 | $14.00 | $14.19 (1.36%) | $14.32 | $13.90 | 486.44 K | $143.17 M |
| 02/20/2026 | $15.15 | $14.04 (-7.33%) | $15.18 | $14.04 | 722.52 K | $143.17 M |
| 02/19/2026 | $15.01 | $15.30 (1.93%) | $15.35 | $14.77 | 248.05 K | $143.17 M |
| 02/18/2026 | $15.19 | $15.08 (-0.72%) | $15.51 | $14.91 | 225.50 K | $143.17 M |
| 02/17/2026 | $15.02 | $15.24 (1.46%) | $15.43 | $14.61 | 238.95 K | $143.17 M |
| 02/13/2026 | $15.30 | $15.14 (-1.05%) | $15.59 | $15.00 | 198.07 K | $143.17 M |
| 02/12/2026 | $15.81 | $15.10 (-4.49%) | $15.81 | $14.98 | 367.31 K | $143.17 M |
| 02/11/2026 | $15.75 | $15.86 (0.7%) | $15.91 | $15.12 | 298.05 K | $143.17 M |
| 02/10/2026 | $16.44 | $15.91 (-3.22%) | $16.69 | $15.86 | 236.47 K | $143.17 M |
| 02/09/2026 | $16.15 | $16.25 (0.62%) | $16.59 | $15.85 | 233.25 K | $143.17 M |
| 02/06/2026 | $15.40 | $16.34 (6.1%) | $16.35 | $15.11 | 303.83 K | $143.17 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.
