5 DAY PERFORMANCE
-97.62%
1 MONTH PERFORMANCE
-97.30%
3 MONTH PERFORMANCE
-98.65%
6 MONTH PERFORMANCE
-98.06%
YEAR-TO-DATE PERFORMANCE
-99.06%
1 YEAR PERFORMANCE
-99.97%
Tonix Pharmaceuticals Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.84 | $13.41 (-3.11%) | $14.06 | $12.99 | 437,091 | $831.20 M |
| 03/11/2025 | $13.53 | $13.63 (0.74%) | $13.67 | $12.35 | 777,824 | $846.73 M |
| 03/10/2025 | $13.68 | $13.47 (-1.54%) | $15.90 | $13.29 | 2.28 M | $836.79 M |
| 03/07/2025 | $14.60 | $13.02 (-10.82%) | $15.30 | $12.66 | 2.11 M | $808.83 M |
| 03/06/2025 | $10.85 | $14.63 (34.84%) | $18.63 | $10.80 | 16.07 M | $908.85 M |
| 03/05/2025 | $8.11 | $10.96 (35.14%) | $11.70 | $8.10 | 2.74 M | $680.86 M |
| 03/04/2025 | $7.37 | $7.80 (5.83%) | $7.91 | $6.76 | 393,200 | $484.55 M |
| 03/03/2025 | $7.79 | $7.38 (-5.26%) | $7.98 | $7.31 | 234,300 | $458.46 M |
| 02/28/2025 | $8.01 | $7.86 (-1.87%) | $8.10 | $7.54 | 284,331 | $488.28 M |
| 02/27/2025 | $8.42 | $8.18 (-2.85%) | $8.60 | $8.02 | 178,300 | $508.16 M |
| 02/26/2025 | $7.97 | $8.43 (5.77%) | $9.14 | $7.87 | 385,700 | $523.69 M |
| 02/25/2025 | $8.61 | $8.05 (-6.5%) | $8.71 | $7.93 | 611,700 | $500.08 M |
| 02/24/2025 | $9.20 | $8.77 (-4.67%) | $9.42 | $8.26 | 515,515 | $544.81 M |
| 02/21/2025 | $9.90 | $9.17 (-7.37%) | $10.40 | $9.02 | 616,900 | $569.66 M |
| 02/20/2025 | $9.81 | $9.67 (-1.43%) | $10.80 | $9.40 | 658,900 | $600.72 M |
| 02/19/2025 | $10.90 | $10.00 (-8.26%) | $10.90 | $9.72 | 833,200 | $621.22 M |
| 02/18/2025 | $11.95 | $10.95 (-8.37%) | $11.95 | $10.85 | 778,308 | $680.24 M |
| 02/14/2025 | $11.45 | $11.95 (4.37%) | $12.01 | $11.24 | 375,500 | $742.36 M |
| 02/13/2025 | $11.50 | $11.43 (-0.61%) | $12.42 | $11.43 | 562,000 | $710.06 M |
| 02/12/2025 | $11.50 | $11.50 (0%) | $12.25 | $11.18 | 586,200 | $714.41 M |
| 02/11/2025 | $11.74 | $11.94 (1.7%) | $12.21 | $11.21 | 756,600 | $741.74 M |
| 02/10/2025 | $12.55 | $11.94 (-4.86%) | $12.75 | $11.70 | 1.52 M | $741.74 M |
| 02/07/2025 | $13.71 | $12.39 (-9.63%) | $18.40 | $12.02 | 10.61 M | $769.70 M |
| 02/06/2025 | $14.60 | $11.24 (-23.01%) | $15.12 | $10.83 | 2.08 M | $698.25 M |
| 02/05/2025 | $14.21 | $14.98 (5.42%) | $18.00 | $13.71 | 2.06 M | $930.59 M |
| 02/04/2025 | $17.53 | $15.21 (-13.23%) | $17.80 | $15.00 | 142.77 M | $944.88 M |
| 02/03/2025 | $22.70 | $19.49 (-14.14%) | $25.50 | $18.00 | 3.28 M | $1.21 B |
| 01/31/2025 | $41.00 | $42.81 (4.41%) | $44.90 | $39.50 | 727,528 | $26.59 M |
| 01/30/2025 | $44.00 | $37.50 (-14.77%) | $44.00 | $36.12 | 843,965 | $23.30 M |
| 01/29/2025 | $51.57 | $43.00 (-16.62%) | $54.50 | $38.00 | 1.48 M | $26.71 M |
| 01/28/2025 | $44.32 | $46.01 (3.81%) | $58.30 | $36.50 | 3.82 M | $28.58 M |
| 01/27/2025 | $39.11 | $41.21 (5.37%) | $44.50 | $39.11 | 973,605 | $25.60 M |
| 01/24/2025 | $34.93 | $38.31 (9.68%) | $42.00 | $34.10 | 1.86 M | $23.80 M |
| 01/23/2025 | $30.55 | $32.75 (7.2%) | $37.34 | $30.00 | 1.56 M | $20.35 M |
| 01/22/2025 | $24.10 | $31.90 (32.37%) | $33.25 | $23.75 | 2.31 M | $19.82 M |
| 01/21/2025 | $23.55 | $23.89 (1.44%) | $23.89 | $22.22 | 369,130 | $14.84 M |
| 01/17/2025 | $23.00 | $23.55 (2.39%) | $24.56 | $22.06 | 399,103 | $14.63 M |
| 01/16/2025 | $26.00 | $23.50 (-9.62%) | $26.00 | $23.20 | 603,443 | $14.60 M |
| 01/15/2025 | $22.70 | $23.23 (2.33%) | $23.80 | $21.60 | 692,554 | $14.43 M |
| 01/14/2025 | $25.55 | $22.71 (-11.12%) | $26.00 | $22.50 | 489,248 | $14.11 M |
| 01/13/2025 | $27.75 | $25.64 (-7.6%) | $28.75 | $24.50 | 546,006 | $15.93 M |
| 01/10/2025 | $26.20 | $27.87 (6.37%) | $27.98 | $25.61 | 574,784 | $17.31 M |
| 01/08/2025 | $30.51 | $25.60 (-16.09%) | $30.70 | $25.60 | 741,458 | $15.90 M |
| 01/07/2025 | $30.48 | $28.81 (-5.48%) | $30.48 | $28.26 | 582,784 | $17.90 M |
| 01/06/2025 | $32.69 | $31.25 (-4.41%) | $34.39 | $30.68 | 848,098 | $19.41 M |
| 01/03/2025 | $30.89 | $31.00 (0.36%) | $36.84 | $29.11 | 1.09 M | $19.26 M |
| 01/02/2025 | $34.00 | $31.40 (-7.65%) | $34.00 | $31.10 | 597,574 | $19.51 M |
| 12/31/2024 | $37.00 | $32.98 (-10.86%) | $37.80 | $32.00 | 819,126 | $20.49 M |
| 12/30/2024 | $34.17 | $36.01 (5.38%) | $42.50 | $31.00 | 1.34 M | $22.37 M |
| 12/27/2024 | $35.00 | $33.76 (-3.54%) | $35.47 | $31.34 | 758,454 | $20.97 M |
| 12/26/2024 | $38.48 | $37.00 (-3.85%) | $39.19 | $35.00 | 791,076 | $22.99 M |
| 12/24/2024 | $40.99 | $38.53 (-6%) | $43.40 | $37.01 | 782,511 | $23.94 M |
| 12/23/2024 | $49.90 | $40.31 (-19.22%) | $52.97 | $39.60 | 1.95 M | $25.04 M |
| 12/20/2024 | $56.19 | $61.16 (8.84%) | $69.99 | $53.48 | 2.93 M | $37.99 M |
| 12/19/2024 | $36.00 | $57.00 (58.33%) | $72.00 | $32.00 | 7.25 M | $35.41 M |
| 12/18/2024 | $41.07 | $36.48 (-11.18%) | $43.81 | $35.00 | 3.18 M | $22.66 M |
| 12/17/2024 | $127.00 | $33.39 (-73.71%) | $130.00 | $32.00 | 10.18 M | $20.74 M |
| 12/16/2024 | $29.53 | $53.00 (79.48%) | $56.50 | $28.26 | 11.97 M | $32.92 M |
| 12/13/2024 | $24.47 | $24.05 (-1.72%) | $24.76 | $22.17 | 511,084 | $14.94 M |
| 12/12/2024 | $22.00 | $22.89 (4.05%) | $26.22 | $21.10 | 1.10 M | $14.22 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.
