Tonix Pharma(TNXP)
$3.87-0.23 (-5.61%)
TNXP
Tonix Pharma historical prices
$3.87
At close:-0.23 (-5.61%)
Want to see TNXP full AI Analyst Report?
Tonix Pharma (TNXP) Historical Prices
5,133 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.16 | 4.17 | 3.82 | 3.87 | 3.87 | -5.61% | 3,169,244 | 4.61 |
| Nov 10, 2026 | 4.51 | 4.60 | 4.07 | 4.10 | 4.10 | -13.50% | 1,013,522 | 1.49 |
| Nov 09, 2026 | 4.11 | 5.01 | 4.00 | 4.49 | 4.49 | -5.27% | 1,450,135 | 2.18 |
| Nov 06, 2026 | 4.68 | 4.83 | 4.63 | 4.74 | 4.74 | +3.04% | 739,876 | 1.12 |
| Nov 05, 2026 | 5.10 | 5.10 | 4.55 | 4.60 | 4.60 | -9.98% | 1,203,890 | 1.81 |
| Nov 04, 2026 | 5.28 | 5.38 | 5.09 | 5.11 | 5.11 | -1.54% | 413,859 | 0.62 |
| Nov 03, 2026 | 5.16 | 5.39 | 5.16 | 5.19 | 5.19 | +0.78% | 489,359 | 0.74 |
| Nov 02, 2026 | 5.10 | 5.22 | 5.04 | 5.15 | 5.15 | +0.98% | 621,539 | 0.95 |
| Oct 30, 2026 | 5.18 | 5.29 | 4.96 | 5.10 | 5.10 | -3.41% | 563,525 | 0.87 |
| Oct 29, 2026 | 5.45 | 5.51 | 5.20 | 5.28 | 5.28 | -1.68% | 617,807 | 0.95 |
| Oct 28, 2026 | 5.40 | 5.40 | 5.09 | 5.37 | 5.37 | -0.37% | 572,587 | 0.89 |
| Oct 27, 2026 | 5.32 | 5.49 | 5.22 | 5.39 | 5.39 | +1.70% | 951,978 | 1.50 |
| Oct 26, 2026 | 5.42 | 5.51 | 5.13 | 5.30 | 5.30 | +2.51% | 662,278 | 1.05 |
| Oct 23, 2026 | 5.09 | 5.20 | 5.01 | 5.17 | 5.17 | +0.78% | 750,992 | 1.19 |
| Oct 22, 2026 | 5.37 | 5.46 | 5.05 | 5.13 | 5.13 | -5.52% | 899,748 | 1.45 |
| Oct 21, 2026 | 5.85 | 6.04 | 5.40 | 5.43 | 5.43 | -6.06% | 874,997 | 1.41 |
| Oct 20, 2026 | 5.73 | 6.04 | 5.55 | 5.78 | 5.78 | +0.87% | 752,385 | 1.23 |
| Oct 19, 2026 | 6.10 | 6.22 | 5.61 | 5.73 | 5.73 | -5.13% | 1,337,150 | 2.23 |
| Oct 16, 2026 | 6.46 | 6.56 | 6.02 | 6.04 | 6.04 | -5.92% | 934,889 | 1.58 |
| Oct 15, 2026 | 6.50 | 6.69 | 6.28 | 6.42 | 6.42 | +0.31% | 2,398,815 | 4.25 |
| Oct 14, 2026 | 6.03 | 6.72 | 6.01 | 6.40 | 6.40 | +4.40% | 1,388,091 | 2.51 |
| Oct 13, 2026 | 6.61 | 6.68 | 6.11 | 6.13 | 6.13 | -7.68% | 1,138,605 | 2.10 |
| Oct 12, 2026 | 7.24 | 7.28 | 6.64 | 6.64 | 6.64 | -9.04% | 960,512 | 1.80 |
| Oct 09, 2026 | 7.27 | 7.54 | 7.09 | 7.30 | 7.30 | +0.27% | 963,564 | 1.83 |
| Oct 08, 2026 | 7.46 | 7.72 | 7.16 | 7.28 | 7.28 | -3.58% | 1,093,995 | 2.08 |
| Oct 07, 2026 | 7.70 | 7.79 | 7.42 | 7.55 | 7.55 | -1.88% | 709,354 | 1.36 |
| Oct 06, 2026 | 8.15 | 8.33 | 7.69 | 7.70 | 7.70 | -4.65% | 2,538,794 | 5.13 |
| Oct 05, 2026 | 8.82 | 8.82 | 8.00 | 8.07 | 8.07 | -9.43% | 1,135,040 | 2.33 |
| Oct 02, 2026 | 9.38 | 9.56 | 8.69 | 8.91 | 8.91 | -3.47% | 803,104 | 1.68 |
| Oct 01, 2026 | 9.65 | 9.69 | 9.19 | 9.23 | 9.23 | -5.24% | 472,057 | 1.00 |
| Sep 30, 2026 | 9.62 | 9.92 | 9.57 | 9.74 | 9.74 | +0.93% | 318,025 | 0.68 |
| Sep 29, 2026 | 9.98 | 10.08 | 9.56 | 9.65 | 9.65 | -2.53% | 394,328 | 0.84 |
| Sep 28, 2026 | 9.77 | 10.05 | 9.70 | 9.90 | 9.90 | +0.41% | 342,674 | 0.73 |
| Sep 25, 2026 | 9.80 | 9.90 | 9.62 | 9.86 | 9.86 | +1.65% | 380,573 | 0.82 |
| Sep 24, 2026 | 10.23 | 10.23 | 9.64 | 9.70 | 9.70 | -5.27% | 614,799 | 1.32 |
| Sep 23, 2026 | 10.59 | 10.84 | 9.96 | 10.24 | 10.24 | -3.31% | 913,584 | 1.92 |
| Sep 22, 2026 | 10.93 | 11.19 | 10.49 | 10.59 | 10.59 | -1.21% | 586,134 | 1.23 |
| Sep 21, 2026 | 10.97 | 11.08 | 10.52 | 10.72 | 10.72 | -1.38% | 524,987 | 1.10 |
| Sep 18, 2026 | 11.43 | 11.47 | 10.80 | 10.87 | 10.87 | -4.82% | 808,473 | 1.72 |
| Sep 17, 2026 | 12.00 | 12.14 | 11.32 | 11.42 | 11.42 | -2.89% | 388,725 | 0.83 |
| Sep 16, 2026 | 11.70 | 11.85 | 11.52 | 11.76 | 11.76 | +1.20% | 273,703 | 0.58 |
| Sep 15, 2026 | 11.72 | 11.84 | 11.52 | 11.62 | 11.62 | -0.94% | 288,345 | 0.60 |
| Sep 14, 2026 | 11.78 | 12.24 | 11.59 | 11.73 | 11.73 | -1.18% | 454,680 | 0.95 |
| Sep 11, 2026 | 12.44 | 12.62 | 11.66 | 11.87 | 11.87 | -3.34% | 513,434 | 1.08 |
| Sep 10, 2026 | 12.71 | 12.71 | 12.22 | 12.28 | 12.28 | -4.29% | 288,021 | 0.60 |
| Sep 09, 2026 | 13.09 | 13.12 | 12.80 | 12.83 | 12.83 | -2.51% | 167,641 | 0.34 |
| Sep 08, 2026 | 13.15 | 13.48 | 12.57 | 13.16 | 13.16 | +0.15% | 363,365 | 0.71 |
| Sep 07, 2026 | 13.30 | 13.33 | 12.99 | 13.14 | 13.14 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.30 | 13.33 | 12.99 | 13.14 | 13.14 | -1.72% | 252,492 | 0.48 |
| Sep 03, 2026 | 13.49 | 13.60 | 13.21 | 13.37 | 13.37 | -0.07% | 263,935 | 0.50 |
