Free Trial

Tonix Pharmaceuticals (TNXP) Stock Chart & Stock Price History

Tonix Pharmaceuticals logo
$20.00 +1.96 (+10.86%)
Closing price 04:00 PM Eastern
Extended Trading
$19.68 -0.32 (-1.60%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Tonix Pharmaceuticals Stock Price Performance

5 Day
Performance
+12.23%
1 Month
Performance
+15.01%
3 Month
Performance
-53.28%
6 Month
Performance
+43.58%
Year-To-Date
Performance
-39.36%
1 Year
Performance
-96.35%
Receive TNXP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tonix Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter.

TNXP Stock Chart for Friday, May, 2, 2025

Tonix Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$18.04$20.00
+10.86%
$20.24$18.11844,094 shs$128.70 million
05/01/2025$18.01$18.04
+0.17%
$18.95$17.60516,405 shs$116.09 million
04/30/2025$17.40$18.01
+3.51%
$18.26$16.68606,249 shs$115.89 million
04/29/2025$17.03$17.40
+2.17%
$17.96$16.93466,394 shs$111.97 million
04/28/2025$17.82$17.03
-4.43%
$17.84$16.70512,797 shs$109.59 million
04/25/2025$17.19$17.82
+3.66%
$18.74$16.83803,517 shs$114.67 million
04/24/2025$17.02$17.19
+1.00%
$18.54$16.78729,689 shs$110.62 million
04/23/2025$14.96$17.02
+13.77%
$17.65$15.38848,905 shs$109.52 million
04/22/2025$14.96$14.96$15.08$14.35452,451 shs$96.27 million
04/21/2025$15.71$14.96
-4.77%
$15.57$14.33556,868 shs$96.27 million
04/18/2025$15.71$15.71$16.20$15.50310,969 shs$101.09 million
04/17/2025$15.86$15.71
-0.95%
$16.20$15.50310,969 shs$101.09 million
04/16/2025$17.00$15.86
-6.71%
$16.80$15.23573,801 shs$102.06 million
04/15/2025$16.15$17.00
+5.26%
$17.20$15.87461,175 shs$109.40 million
04/14/2025$16.88$16.15
-4.32%
$17.44$15.65624,261 shs$103.93 million
04/11/2025$17.30$16.88
-2.43%
$17.84$16.61478,564 shs$108.62 million
04/10/2025$17.86$17.30
-3.15%
$18.85$16.54717,058 shs$111.33 million
04/09/2025$19.82$17.86
-9.88%
$20.00$17.111.69 million shs$114.94 million
04/09/2025$19.82$17.86
-9.88%
$20.00$17.111.69 million shs$114.94 million
04/08/2025$17.80$19.82
+11.35%
$22.25$18.701.65 million shs$127.54 million
04/08/2025$17.80$19.82
+11.35%
$22.25$18.701.65 million shs$127.54 million
04/07/2025$15.64$17.80
+13.81%
$18.25$14.211.25 million shs$114.54 million
04/04/2025$17.49$15.64
-10.58%
$17.49$14.70896,847 shs$100.64 million
04/03/2025$17.39$17.49
+0.58%
$17.58$16.36637,512 shs$112.55 million
04/02/2025$17.45$17.39
-0.34%
$17.72$16.55715,204 shs$111.91 million
04/01/2025$17.88$17.45
-2.40%
$19.47$16.511.20 million shs$112.29 million

This page (NASDAQ:TNXP) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners