5 DAY PERFORMANCE
+22.89%
1 MONTH PERFORMANCE
+41.18%
3 MONTH PERFORMANCE
-7.05%
6 MONTH PERFORMANCE
-38.78%
YEAR-TO-DATE PERFORMANCE
-27.23%
1 YEAR PERFORMANCE
+28.07%
Tonix Pharmaceuticals Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $19.50 | $18.90 (-3.06%) | $19.78 | $18.81 | 135.79 K | |
| 12/08/2025 | $19.73 | $19.89 (0.81%) | $20.07 | $18.70 | 477.38 K | $143.17 M |
| 12/05/2025 | $19.30 | $19.64 (1.76%) | $20.24 | $19.21 | 593.33 K | $141.38 M |
| 12/04/2025 | $17.77 | $19.53 (9.9%) | $20.03 | $17.74 | 1.28 M | $140.58 M |
| 12/03/2025 | $15.41 | $17.78 (15.38%) | $17.85 | $15.41 | 1.11 M | $127.99 M |
| 12/02/2025 | $15.26 | $15.52 (1.7%) | $15.70 | $15.10 | 447.90 K | $111.72 M |
| 12/01/2025 | $15.46 | $15.22 (-1.55%) | $15.82 | $15.17 | 404.36 K | $114.20 M |
| 11/28/2025 | $15.33 | $15.97 (4.17%) | $16.18 | $15.18 | 281.70 K | $119.83 M |
| 11/26/2025 | $14.16 | $15.08 (6.5%) | $15.46 | $14.01 | 1.23 M | $113.15 M |
| 11/25/2025 | $14.01 | $14.08 (0.5%) | $14.30 | $13.70 | 826.82 K | $105.65 M |
| 11/24/2025 | $15.70 | $14.29 (-8.98%) | $15.80 | $14.23 | 1.23 M | $111.58 M |
| 11/21/2025 | $15.68 | $16.10 (2.68%) | $16.39 | $15.22 | 661.90 K | $125.72 M |
| 11/20/2025 | $16.92 | $15.64 (-7.57%) | $17.47 | $15.61 | 1.04 M | $122.12 M |
| 11/19/2025 | $17.20 | $16.72 (-2.79%) | $18.25 | $16.60 | 1.59 M | $130.56 M |
| 11/18/2025 | $16.60 | $16.31 (-1.75%) | $16.72 | $15.63 | 711.10 K | $127.36 M |
| 11/17/2025 | $18.10 | $16.81 (-7.13%) | $18.30 | $16.27 | 1.65 M | $136.39 M |
| 11/14/2025 | $15.62 | $15.90 (1.79%) | $16.53 | $15.50 | 444.72 K | $129.00 M |
| 11/13/2025 | $17.70 | $16.15 (-8.76%) | $17.70 | $16.07 | 695.75 K | $131.03 M |
| 11/12/2025 | $17.85 | $17.72 (-0.73%) | $18.34 | $17.52 | 806.65 K | $143.77 M |
| 11/11/2025 | $17.15 | $17.53 (2.22%) | $17.75 | $16.70 | 513.71 K | $142.23 M |
| 11/10/2025 | $17.23 | $16.84 (-2.26%) | $17.30 | $16.36 | 517.30 K | $141.77 M |
| 11/07/2025 | $17.00 | $17.00 (0%) | $17.18 | $16.10 | 831.90 K | $143.11 M |
| 11/06/2025 | $18.11 | $17.41 (-3.87%) | $18.13 | $17.35 | 522.33 K | $146.57 M |
| 11/05/2025 | $17.66 | $18.12 (2.6%) | $18.64 | $17.33 | 698.60 K | $152.54 M |
| 11/04/2025 | $18.10 | $17.53 (-3.15%) | $18.84 | $17.50 | 638.20 K | $147.58 M |
| 11/03/2025 | $18.70 | $18.76 (0.32%) | $18.95 | $17.96 | 613.45 K | $163.65 M |
| 10/31/2025 | $18.18 | $18.62 (2.42%) | $18.74 | $17.99 | 418.30 K | $162.43 M |
| 10/30/2025 | $18.57 | $18.06 (-2.75%) | $18.96 | $18.00 | 507.80 K | $157.55 M |
| 10/29/2025 | $19.24 | $18.57 (-3.48%) | $19.33 | $18.50 | 687.00 K | $162.00 M |
| 10/28/2025 | $20.40 | $19.49 (-4.46%) | $20.49 | $18.85 | 964.71 K | $170.02 M |
| 10/27/2025 | $19.57 | $20.35 (3.99%) | $20.58 | $19.57 | 891.54 K | $183.73 M |
| 10/24/2025 | $18.76 | $19.49 (3.89%) | $19.78 | $18.76 | 462.40 K | $175.97 M |
| 10/23/2025 | $18.75 | $18.58 (-0.91%) | $19.12 | $18.55 | 467.51 K | $167.75 M |
| 10/22/2025 | $19.58 | $18.88 (-3.58%) | $19.71 | $18.53 | 715.24 K | $170.46 M |
| 10/21/2025 | $19.84 | $19.70 (-0.71%) | $20.55 | $19.43 | 621.10 K | $177.86 M |
| 10/20/2025 | $19.16 | $19.84 (3.55%) | $20.13 | $18.93 | 801.50 K | $185.18 M |
| 10/17/2025 | $18.71 | $18.62 (-0.48%) | $19.02 | $18.17 | 589.90 K | $173.79 M |
| 10/16/2025 | $19.52 | $18.81 (-3.64%) | $20.69 | $18.78 | 857.00 K | $175.57 M |
| 10/15/2025 | $20.31 | $19.50 (-3.99%) | $20.56 | $19.17 | 1.04 M | $182.01 M |
| 10/14/2025 | $19.72 | $20.01 (1.47%) | $20.69 | $19.28 | 749.54 K | $186.77 M |
| 10/13/2025 | $20.63 | $20.06 (-2.76%) | $20.69 | $19.92 | 1.03 M | $193.35 M |
| 10/10/2025 | $22.18 | $21.19 (-4.46%) | $22.38 | $20.77 | 1.09 M | $204.24 M |
| 10/09/2025 | $22.59 | $22.54 (-0.22%) | $23.06 | $21.76 | 969.53 K | $217.26 M |
| 10/08/2025 | $23.12 | $22.49 (-2.72%) | $23.25 | $22.21 | 1.17 M | $216.77 M |
| 10/07/2025 | $24.19 | $23.00 (-4.92%) | $24.49 | $22.60 | 1.31 M | $221.69 M |
| 10/06/2025 | $24.48 | $24.22 (-1.06%) | $24.67 | $23.64 | 944.10 K | $240.84 M |
| 10/03/2025 | $24.50 | $24.00 (-2.04%) | $25.40 | $23.56 | 1.17 M | $238.65 M |
| 10/02/2025 | $24.15 | $24.72 (2.36%) | $25.24 | $24.03 | 725.05 K | $245.81 M |
| 10/01/2025 | $24.19 | $23.95 (-0.99%) | $25.50 | $23.89 | 1.07 M | $238.15 M |
| 09/30/2025 | $24.94 | $24.16 (-3.13%) | $25.47 | $23.93 | 861.11 K | $240.24 M |
| 09/29/2025 | $24.39 | $24.76 (1.52%) | $25.52 | $24.17 | 681.22 K | $253.76 M |
| 09/26/2025 | $24.04 | $24.21 (0.71%) | $24.78 | $23.76 | 947.80 K | $248.12 M |
| 09/25/2025 | $24.50 | $24.00 (-2.04%) | $24.95 | $23.60 | 1.18 M | $245.97 M |
| 09/24/2025 | $25.18 | $24.70 (-1.91%) | $25.69 | $24.50 | 1.35 M | $253.15 M |
| 09/23/2025 | $26.85 | $25.29 (-5.81%) | $27.27 | $25.18 | 1.09 M | $259.19 M |
| 09/22/2025 | $26.00 | $26.78 (3%) | $27.33 | $25.29 | 1.22 M | $282.63 M |
| 09/19/2025 | $28.37 | $26.00 (-8.35%) | $28.42 | $25.97 | 1.86 M | $274.40 M |
| 09/18/2025 | $27.81 | $28.37 (2.01%) | $28.96 | $27.73 | 1.30 M | $299.41 M |
| 09/17/2025 | $27.01 | $27.71 (2.59%) | $29.19 | $26.89 | 1.46 M | $292.45 M |
| 09/16/2025 | $27.77 | $27.12 (-2.34%) | $28.60 | $27.11 | 1.12 M | $286.22 M |
| 09/15/2025 | $29.00 | $27.75 (-4.31%) | $29.00 | $26.37 | 1.11 M | $301.34 M |
| 09/12/2025 | $30.51 | $28.61 (-6.23%) | $31.28 | $28.51 | 685.05 K | $310.67 M |
| 09/11/2025 | $27.13 | $31.21 (15.04%) | $31.55 | $26.86 | 1.37 M | $338.91 M |
| 09/10/2025 | $26.52 | $26.99 (1.77%) | $27.59 | $25.28 | 1.79 M | $293.08 M |
| 09/09/2025 | $25.00 | $25.82 (3.28%) | $25.84 | $24.20 | 1.34 M | $280.38 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.
