Tonix Pharmaceuticals Holding Corp.TNXPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.20 | $18.18 | $16.95 | $17.41 | 188,663 |
| 1/30/2026 | $18.00 | $18.59 | $16.96 | $17.24 | 543,122 |
| 1/29/2026 | $18.14 | $18.74 | $17.60 | $18.22 | 362,200 |
| 1/28/2026 | $18.52 | $18.75 | $17.75 | $18.29 | 341,159 |
| 1/27/2026 | $17.95 | $18.47 | $17.17 | $18.36 | 419,300 |
| 1/26/2026 | $18.12 | $18.25 | $17.60 | $17.95 | 307,592 |
| 1/23/2026 | $18.88 | $19.03 | $17.82 | $18.32 | 444,738 |
| 1/22/2026 | $18.45 | $19.95 | $18.43 | $19.01 | 542,841 |
| 1/21/2026 | $17.12 | $18.22 | $17.04 | $18.17 | 407,400 |
| 1/20/2026 | $16.42 | $17.76 | $16.42 | $17.04 | 455,219 |
| 1/16/2026 | $15.98 | $17.31 | $15.74 | $17.14 | 500,400 |
| 1/15/2026 | $16.92 | $17.03 | $15.88 | $15.90 | 546,700 |
| 1/14/2026 | $15.50 | $17.07 | $15.40 | $16.90 | 750,500 |
| 1/13/2026 | $15.55 | $15.74 | $15.17 | $15.63 | 274,600 |
| 1/12/2026 | $15.40 | $15.79 | $14.97 | $15.77 | 310,309 |
| 1/9/2026 | $15.25 | $15.69 | $15.15 | $15.48 | 223,880 |
| 1/8/2026 | $15.40 | $15.47 | $15.00 | $15.17 | 232,613 |
| 1/7/2026 | $15.22 | $15.68 | $14.94 | $15.63 | 505,831 |
| 1/6/2026 | $15.20 | $15.50 | $14.95 | $15.36 | 534,504 |
| 1/5/2026 | $16.77 | $16.77 | $15.21 | $15.22 | 880,904 |
| 1/2/2026 | $16.25 | $16.95 | $16.09 | $16.55 | 569,537 |
| 12/31/2025 | $15.80 | $16.11 | $15.47 | $15.62 | 606,600 |
| 12/30/2025 | $16.15 | $17.23 | $15.75 | $15.82 | 788,122 |
| 12/29/2025 | $17.00 | $17.52 | $16.25 | $16.28 | 741,246 |
| 12/26/2025 | $16.69 | $16.69 | $15.93 | $16.26 | 368,068 |
| 12/24/2025 | $16.60 | $17.00 | $16.47 | $16.79 | 144,000 |
| 12/23/2025 | $16.95 | $17.11 | $16.65 | $16.78 | 318,300 |
| 12/22/2025 | $17.09 | $17.54 | $16.67 | $17.07 | 545,700 |
| 12/19/2025 | $18.31 | $18.63 | $17.03 | $17.09 | 1.01M |
| 12/18/2025 | $18.18 | $19.35 | $18.18 | $18.21 | 319,517 |
| 12/17/2025 | $18.44 | $18.60 | $17.71 | $17.99 | 391,934 |
| 12/16/2025 | $19.00 | $19.70 | $18.36 | $18.60 | 275,829 |
| 12/15/2025 | $19.20 | $19.60 | $18.74 | $18.86 | 355,938 |
| 12/12/2025 | $19.70 | $20.56 | $19.10 | $19.28 | 410,560 |
| 12/11/2025 | $19.74 | $19.82 | $19.14 | $19.63 | 292,010 |
| 12/10/2025 | $19.60 | $20.08 | $18.59 | $19.75 | 593,865 |
| 12/9/2025 | $19.50 | $20.24 | $18.80 | $19.60 | 573,400 |
| 12/8/2025 | $19.73 | $20.07 | $18.70 | $19.89 | 477,400 |
| 12/5/2025 | $19.30 | $20.24 | $19.21 | $19.64 | 593,325 |
| 12/4/2025 | $17.77 | $20.03 | $17.74 | $19.53 | 1.28M |
| 12/3/2025 | $15.41 | $17.85 | $15.41 | $17.78 | 1.11M |
| 12/2/2025 | $15.26 | $15.70 | $15.10 | $15.52 | 447,900 |
| 12/1/2025 | $15.46 | $15.82 | $15.17 | $15.22 | 404,358 |
| 11/28/2025 | $15.33 | $16.18 | $15.18 | $15.97 | 281,700 |
| 11/26/2025 | $14.16 | $15.46 | $14.01 | $15.08 | 1.23M |
| 11/25/2025 | $14.01 | $14.30 | $13.70 | $14.08 | 826,816 |
| 11/24/2025 | $15.70 | $15.80 | $14.23 | $14.29 | 1.23M |
| 11/21/2025 | $15.68 | $16.39 | $15.22 | $16.10 | 661,900 |
| 11/20/2025 | $16.92 | $17.47 | $15.61 | $15.64 | 1.04M |
| 11/19/2025 | $17.20 | $18.25 | $16.60 | $16.72 | 1.59M |
| 11/18/2025 | $16.60 | $16.72 | $15.63 | $16.31 | 711,100 |
| 11/17/2025 | $18.10 | $18.30 | $16.27 | $16.81 | 1.65M |
| 11/14/2025 | $15.62 | $16.53 | $15.50 | $15.90 | 444,724 |
| 11/13/2025 | $17.70 | $17.70 | $16.07 | $16.15 | 695,745 |
| 11/12/2025 | $17.85 | $18.34 | $17.52 | $17.72 | 806,648 |
| 11/11/2025 | $17.15 | $17.75 | $16.70 | $17.53 | 513,714 |
| 11/10/2025 | $17.23 | $17.30 | $16.36 | $16.84 | 517,300 |
| 11/7/2025 | $17.00 | $17.18 | $16.10 | $17.00 | 831,904 |
| 11/6/2025 | $18.11 | $18.13 | $17.35 | $17.41 | 522,325 |
| 11/5/2025 | $17.66 | $18.64 | $17.33 | $18.12 | 698,600 |
| 11/4/2025 | $18.10 | $18.84 | $17.50 | $17.53 | 638,200 |