5 DAY PERFORMANCE
+16.07%
1 MONTH PERFORMANCE
+9.16%
3 MONTH PERFORMANCE
-13.31%
6 MONTH PERFORMANCE
-16.92%
YEAR-TO-DATE PERFORMANCE
-10.76%
1 YEAR PERFORMANCE
-57.49%
Tonix Pharmaceuticals Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $14.00 | $14.69 (4.93%) | $15.18 | $14.00 | 880.13 K | $196.24 M |
| 05/05/2026 | $13.11 | $13.50 (2.97%) | $13.55 | $12.73 | 268.38 K | $180.34 M |
| 05/04/2026 | $13.41 | $13.03 (-2.83%) | $14.09 | $13.00 | 591.80 K | $174.06 M |
| 05/01/2026 | $12.90 | $13.60 (5.43%) | $13.85 | $12.90 | 366.63 K | $181.68 M |
| 04/30/2026 | $12.30 | $12.93 (5.12%) | $12.98 | $12.21 | 274.95 K | $172.73 M |
| 04/29/2026 | $12.56 | $12.40 (-1.27%) | $12.66 | $12.00 | 306.69 K | $165.65 M |
| 04/28/2026 | $12.55 | $12.71 (1.27%) | $12.89 | $12.55 | 280.81 K | $169.79 M |
| 04/27/2026 | $12.75 | $12.84 (0.71%) | $13.05 | $12.62 | 238.10 K | $171.52 M |
| 04/24/2026 | $12.56 | $12.61 (0.4%) | $12.81 | $12.35 | 276.40 K | $168.45 M |
| 04/23/2026 | $13.12 | $12.49 (-4.8%) | $13.18 | $12.34 | 372.50 K | $166.85 M |
| 04/22/2026 | $13.66 | $13.11 (-4.03%) | $13.70 | $12.97 | 398.40 K | $175.13 M |
| 04/21/2026 | $14.32 | $13.51 (-5.66%) | $14.35 | $13.48 | 300.20 K | $180.47 M |
| 04/20/2026 | $13.82 | $14.34 (3.76%) | $14.44 | $13.70 | 311.93 K | $191.56 M |
| 04/17/2026 | $14.35 | $13.98 (-2.58%) | $14.40 | $13.86 | 373.94 K | $186.75 M |
| 04/16/2026 | $14.52 | $14.13 (-2.69%) | $14.52 | $13.46 | 486.40 K | $188.76 M |
| 04/15/2026 | $13.35 | $14.34 (7.42%) | $14.40 | $13.35 | 661.20 K | $191.56 M |
| 04/14/2026 | $13.10 | $13.35 (1.91%) | $13.89 | $12.93 | 794.04 K | $178.34 M |
| 04/13/2026 | $12.40 | $12.98 (4.68%) | $13.34 | $12.19 | 377.02 K | $173.39 M |
| 04/10/2026 | $13.07 | $12.48 (-4.51%) | $13.28 | $12.42 | 439.20 K | $166.71 M |
| 04/09/2026 | $13.01 | $13.00 (-0.08%) | $13.49 | $12.90 | 456.55 K | $173.66 M |
| 04/08/2026 | $13.85 | $13.04 (-5.85%) | $13.98 | $12.81 | 572.48 K | $174.19 M |
| 04/07/2026 | $13.46 | $13.07 (-2.9%) | $13.49 | $12.72 | 311.70 K | $174.60 M |
| 04/06/2026 | $13.90 | $13.61 (-2.09%) | $14.16 | $13.60 | 207.01 K | $181.81 M |
| 04/02/2026 | $13.16 | $13.90 (5.62%) | $14.01 | $13.07 | 313.87 K | $185.68 M |
| 04/01/2026 | $13.75 | $13.68 (-0.51%) | $14.90 | $13.63 | 452.71 K | $182.74 M |
| 03/31/2026 | $12.19 | $13.75 (12.8%) | $13.86 | $12.16 | 505.52 K | $183.68 M |
| 03/30/2026 | $12.78 | $12.03 (-5.87%) | $12.78 | $11.60 | 757.60 K | $160.70 M |
| 03/27/2026 | $13.57 | $12.88 (-5.08%) | $13.65 | $12.70 | 769.80 K | $172.06 M |
| 03/26/2026 | $14.40 | $13.75 (-4.51%) | $14.98 | $13.75 | 408.54 K | $183.68 M |
| 03/25/2026 | $15.50 | $15.00 (-3.23%) | $15.92 | $14.97 | 336.01 K | $200.38 M |
| 03/24/2026 | $15.84 | $15.34 (-3.16%) | $16.36 | $15.20 | 426.60 K | $204.92 M |
| 03/23/2026 | $15.10 | $16.08 (6.49%) | $16.19 | $15.10 | 563.10 K | $214.80 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.
