5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
+15.17%
3 MONTH PERFORMANCE
+0.89%
6 MONTH PERFORMANCE
-52.82%
YEAR-TO-DATE PERFORMANCE
+16.65%
1 YEAR PERFORMANCE
-51.41%
Tonix Pharmaceuticals Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.14 | $18.22 (0.44%) | $18.74 | $17.60 | 362.18 K | $145.33 M |
| 01/28/2026 | $18.52 | $18.29 (-1.24%) | $18.75 | $17.75 | 341.16 K | $145.89 M |
| 01/27/2026 | $17.95 | $18.36 (2.28%) | $18.47 | $17.17 | 419.30 K | $146.44 M |
| 01/26/2026 | $18.12 | $17.95 (-0.94%) | $18.25 | $17.60 | 307.59 K | $143.17 M |
| 01/23/2026 | $18.88 | $18.32 (-2.97%) | $19.03 | $17.82 | 444.74 K | $143.17 M |
| 01/22/2026 | $18.45 | $19.01 (3.04%) | $19.95 | $18.43 | 542.84 K | $143.17 M |
| 01/21/2026 | $17.12 | $18.17 (6.13%) | $18.22 | $17.04 | 407.40 K | $143.17 M |
| 01/20/2026 | $16.42 | $17.04 (3.78%) | $17.76 | $16.42 | 455.22 K | $143.17 M |
| 01/16/2026 | $15.98 | $17.14 (7.26%) | $17.31 | $15.74 | 500.40 K | $123.38 M |
| 01/15/2026 | $16.92 | $15.90 (-6.03%) | $17.03 | $15.88 | 546.70 K | $114.45 M |
| 01/14/2026 | $15.50 | $16.90 (9.03%) | $17.07 | $15.40 | 750.50 K | $121.65 M |
| 01/13/2026 | $15.55 | $15.63 (0.51%) | $15.74 | $15.17 | 274.60 K | $112.51 M |
| 01/12/2026 | $15.40 | $15.77 (2.4%) | $15.79 | $14.97 | 310.31 K | $113.52 M |
| 01/09/2026 | $15.25 | $15.48 (1.51%) | $15.69 | $15.15 | 223.88 K | $111.43 M |
| 01/08/2026 | $15.40 | $15.17 (-1.49%) | $15.47 | $15.00 | 232.61 K | $109.20 M |
| 01/07/2026 | $15.22 | $15.63 (2.69%) | $15.68 | $14.94 | 505.83 K | $112.51 M |
| 01/06/2026 | $15.20 | $15.36 (1.05%) | $15.50 | $14.95 | 534.50 K | $110.57 M |
| 01/05/2026 | $16.77 | $15.22 (-9.24%) | $16.77 | $15.21 | 880.90 K | $109.56 M |
| 01/02/2026 | $16.25 | $16.55 (1.85%) | $16.95 | $16.09 | 569.54 K | $119.13 M |
| 12/31/2025 | $15.80 | $15.62 (-1.14%) | $16.11 | $15.47 | 606.60 K | $112.44 M |
| 12/30/2025 | $16.15 | $15.82 (-2.04%) | $17.23 | $15.75 | 788.12 K | $113.88 M |
| 12/29/2025 | $17.00 | $16.28 (-4.24%) | $17.52 | $16.25 | 741.25 K | $117.19 M |
| 12/26/2025 | $16.69 | $16.26 (-2.58%) | $16.69 | $15.93 | 368.07 K | $117.04 M |
| 12/24/2025 | $16.60 | $16.79 (1.14%) | $17.00 | $16.47 | 144.00 K | $120.86 M |
| 12/23/2025 | $16.95 | $16.78 (-1%) | $17.11 | $16.65 | 318.30 K | $120.79 M |
| 12/22/2025 | $17.09 | $17.07 (-0.12%) | $17.54 | $16.67 | 545.70 K | $122.88 M |
| 12/19/2025 | $18.31 | $17.09 (-6.66%) | $18.63 | $17.03 | 1.01 M | $123.02 M |
| 12/18/2025 | $18.18 | $18.21 (0.17%) | $19.35 | $18.18 | 319.52 K | $131.08 M |
| 12/17/2025 | $18.44 | $17.99 (-2.44%) | $18.60 | $17.71 | 391.93 K | $129.50 M |
| 12/16/2025 | $19.00 | $18.60 (-2.11%) | $19.70 | $18.36 | 275.83 K | $133.89 M |
| 12/15/2025 | $19.20 | $18.86 (-1.77%) | $19.60 | $18.74 | 355.94 K | $135.76 M |
| 12/12/2025 | $19.70 | $19.28 (-2.13%) | $20.56 | $19.10 | 410.56 K | $138.78 M |
| 12/11/2025 | $19.74 | $19.63 (-0.56%) | $19.82 | $19.14 | 292.01 K | $141.30 M |
| 12/10/2025 | $19.60 | $19.75 (0.77%) | $20.08 | $18.59 | 593.87 K | $142.17 M |
| 12/09/2025 | $19.50 | $19.60 (0.51%) | $20.24 | $18.80 | 573.40 K | $141.09 M |
| 12/08/2025 | $19.73 | $19.89 (0.81%) | $20.07 | $18.70 | 477.40 K | $143.17 M |
| 12/05/2025 | $19.30 | $19.64 (1.76%) | $20.24 | $19.21 | 593.33 K | $141.38 M |
| 12/04/2025 | $17.77 | $19.53 (9.9%) | $20.03 | $17.74 | 1.28 M | $140.58 M |
| 12/03/2025 | $15.41 | $17.78 (15.38%) | $17.85 | $15.41 | 1.11 M | $127.99 M |
| 12/02/2025 | $15.26 | $15.52 (1.7%) | $15.70 | $15.10 | 447.90 K | $111.72 M |
| 12/01/2025 | $15.46 | $15.22 (-1.55%) | $15.82 | $15.17 | 404.36 K | $114.20 M |
| 11/28/2025 | $15.33 | $15.97 (4.17%) | $16.18 | $15.18 | 281.70 K | $119.83 M |
| 11/26/2025 | $14.16 | $15.08 (6.5%) | $15.46 | $14.01 | 1.23 M | $113.15 M |
| 11/25/2025 | $14.01 | $14.08 (0.5%) | $14.30 | $13.70 | 826.82 K | $105.65 M |
| 11/24/2025 | $15.70 | $14.29 (-8.98%) | $15.80 | $14.23 | 1.23 M | $111.58 M |
| 11/21/2025 | $15.68 | $16.10 (2.68%) | $16.39 | $15.22 | 661.90 K | $125.72 M |
| 11/20/2025 | $16.92 | $15.64 (-7.57%) | $17.47 | $15.61 | 1.04 M | $122.12 M |
| 11/19/2025 | $17.20 | $16.72 (-2.79%) | $18.25 | $16.60 | 1.59 M | $130.56 M |
| 11/18/2025 | $16.60 | $16.31 (-1.75%) | $16.72 | $15.63 | 711.10 K | $127.36 M |
| 11/17/2025 | $18.10 | $16.81 (-7.13%) | $18.30 | $16.27 | 1.65 M | $136.39 M |
| 11/14/2025 | $15.62 | $15.90 (1.79%) | $16.53 | $15.50 | 444.72 K | $129.00 M |
| 11/13/2025 | $17.70 | $16.15 (-8.76%) | $17.70 | $16.07 | 695.75 K | $131.03 M |
| 11/12/2025 | $17.85 | $17.72 (-0.73%) | $18.34 | $17.52 | 806.65 K | $143.77 M |
| 11/11/2025 | $17.15 | $17.53 (2.22%) | $17.75 | $16.70 | 513.71 K | $142.23 M |
| 11/10/2025 | $17.23 | $16.84 (-2.26%) | $17.30 | $16.36 | 517.30 K | $141.77 M |
| 11/07/2025 | $17.00 | $17.00 (0%) | $17.18 | $16.10 | 831.90 K | $143.11 M |
| 11/06/2025 | $18.11 | $17.41 (-3.87%) | $18.13 | $17.35 | 522.33 K | $146.57 M |
| 11/05/2025 | $17.66 | $18.12 (2.6%) | $18.64 | $17.33 | 698.60 K | $152.54 M |
| 11/04/2025 | $18.10 | $17.53 (-3.15%) | $18.84 | $17.50 | 638.20 K | $147.58 M |
| 11/03/2025 | $18.70 | $18.76 (0.32%) | $18.95 | $17.96 | 613.45 K | $163.65 M |
| 10/31/2025 | $18.18 | $18.62 (2.42%) | $18.74 | $17.99 | 418.30 K | $162.43 M |
| 10/30/2025 | $18.57 | $18.06 (-2.75%) | $18.96 | $18.00 | 507.80 K | $157.55 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.
