5 DAY PERFORMANCE
-10.37%
1 MONTH PERFORMANCE
+6.90%
3 MONTH PERFORMANCE
-49.95%
6 MONTH PERFORMANCE
+12.20%
YEAR-TO-DATE PERFORMANCE
-52.58%
1 YEAR PERFORMANCE
-97.18%
Tonix Pharmaceuticals Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $17.15 | $15.64 (-8.8%) | $17.49 | $14.70 | 894,122 | $354,011 |
| 04/03/2025 | $16.71 | $17.49 (4.67%) | $17.58 | $16.36 | 639,500 | $395,886 |
| 04/02/2025 | $17.00 | $17.39 (2.29%) | $17.72 | $16.55 | 726,722 | $393,623 |
| 04/01/2025 | $19.27 | $17.45 (-9.44%) | $19.47 | $16.51 | 1.21 M | $394,981 |
| 03/31/2025 | $18.42 | $17.88 (-2.93%) | $23.28 | $17.85 | 1.89 M | $404,714 |
| 03/28/2025 | $25.77 | $20.17 (-21.73%) | $25.77 | $19.42 | 2.15 M | $456,548 |
| 03/27/2025 | $28.31 | $26.67 (-5.79%) | $28.94 | $24.35 | 1.11 M | $603,675 |
| 03/26/2025 | $29.74 | $28.76 (-3.3%) | $31.87 | $27.50 | 1.06 M | $650,983 |
| 03/25/2025 | $31.28 | $29.77 (-4.83%) | $31.50 | $27.04 | 1.91 M | $673,844 |
| 03/24/2025 | $28.90 | $30.51 (5.57%) | $37.83 | $26.55 | 7.41 M | $690,594 |
| 03/21/2025 | $18.36 | $23.03 (25.44%) | $23.98 | $18.36 | 3.49 M | $521,284 |
| 03/20/2025 | $16.72 | $18.19 (8.79%) | $18.83 | $16.64 | 1.47 M | $411,731 |
| 03/19/2025 | $19.43 | $16.47 (-15.23%) | $19.80 | $16.08 | 1.90 M | $372,798 |
| 03/18/2025 | $16.00 | $20.53 (28.31%) | $21.70 | $15.51 | 2.65 M | $464,697 |
| 03/17/2025 | $15.30 | $16.28 (6.41%) | $16.50 | $15.03 | 674,839 | $368,498 |
| 03/14/2025 | $13.50 | $15.00 (11.11%) | $15.67 | $13.50 | 979,200 | $339,525 |
| 03/13/2025 | $13.15 | $13.64 (3.73%) | $14.09 | $12.80 | 329,600 | $308,741 |
| 03/12/2025 | $13.84 | $13.41 (-3.11%) | $14.06 | $12.99 | 440,700 | $303,535 |
| 03/11/2025 | $13.53 | $13.63 (0.74%) | $13.67 | $12.35 | 777,824 | $308,515 |
| 03/10/2025 | $13.68 | $13.47 (-1.54%) | $15.90 | $13.29 | 2.28 M | $304,893 |
| 03/07/2025 | $14.60 | $13.02 (-10.82%) | $15.30 | $12.66 | 2.11 M | $294,708 |
| 03/06/2025 | $10.85 | $14.63 (34.84%) | $18.63 | $10.80 | 16.07 M | $331,150 |
| 03/05/2025 | $8.11 | $10.96 (35.14%) | $11.70 | $8.10 | 2.74 M | $248,080 |
| 03/04/2025 | $7.37 | $7.80 (5.83%) | $7.91 | $6.76 | 393,200 | $176,553 |
| 03/03/2025 | $7.79 | $7.38 (-5.26%) | $7.98 | $7.31 | 234,300 | $167,046 |
| 02/28/2025 | $8.01 | $7.86 (-1.87%) | $8.10 | $7.54 | 284,331 | $177,911 |
| 02/27/2025 | $8.42 | $8.18 (-2.85%) | $8.60 | $8.02 | 178,300 | $185,154 |
| 02/26/2025 | $7.97 | $8.43 (5.77%) | $9.14 | $7.87 | 385,700 | $190,813 |
| 02/25/2025 | $8.61 | $8.05 (-6.5%) | $8.71 | $7.93 | 611,700 | $182,212 |
| 02/24/2025 | $9.20 | $8.77 (-4.67%) | $9.42 | $8.26 | 515,515 | $198,509 |
| 02/21/2025 | $9.90 | $9.17 (-7.37%) | $10.40 | $9.02 | 616,900 | $207,563 |
| 02/20/2025 | $9.81 | $9.67 (-1.43%) | $10.80 | $9.40 | 658,900 | $218,880 |
| 02/19/2025 | $10.90 | $10.00 (-8.26%) | $10.90 | $9.72 | 833,200 | $226,350 |
| 02/18/2025 | $11.95 | $10.95 (-8.37%) | $11.95 | $10.85 | 778,308 | $247,853 |
| 02/14/2025 | $11.45 | $11.95 (4.37%) | $12.01 | $11.24 | 375,500 | $270,488 |
| 02/13/2025 | $11.50 | $11.43 (-0.61%) | $12.42 | $11.43 | 562,000 | $258,718 |
| 02/12/2025 | $11.50 | $11.50 (0%) | $12.25 | $11.18 | 586,200 | $260,303 |
| 02/11/2025 | $11.74 | $11.94 (1.7%) | $12.21 | $11.21 | 756,600 | $270,262 |
| 02/10/2025 | $12.55 | $11.94 (-4.86%) | $12.75 | $11.70 | 1.52 M | $270,262 |
| 02/07/2025 | $13.71 | $12.39 (-9.63%) | $18.40 | $12.02 | 10.61 M | $280,448 |
| 02/06/2025 | $14.60 | $11.24 (-23.01%) | $15.12 | $10.83 | 2.08 M | $254,417 |
| 02/05/2025 | $14.21 | $14.98 (5.42%) | $18.00 | $13.71 | 2.06 M | $339,072 |
| 02/04/2025 | $17.53 | $15.21 (-13.23%) | $17.80 | $15.00 | 142.77 M | $344,278 |
| 02/03/2025 | $22.70 | $19.49 (-14.14%) | $25.50 | $18.00 | 3.28 M | $441,156 |
| 01/31/2025 | $41.00 | $42.81 (4.41%) | $44.90 | $39.50 | 727,528 | $969,004 |
| 01/30/2025 | $44.00 | $37.50 (-14.77%) | $44.00 | $36.12 | 843,965 | $848,813 |
| 01/29/2025 | $51.57 | $43.00 (-16.62%) | $54.50 | $38.00 | 1.48 M | $973,305 |
| 01/28/2025 | $44.32 | $46.01 (3.81%) | $58.30 | $36.50 | 3.82 M | $1.04 M |
| 01/27/2025 | $39.11 | $41.21 (5.37%) | $44.50 | $39.11 | 973,605 | $932,788 |
| 01/24/2025 | $34.93 | $38.31 (9.68%) | $42.00 | $34.10 | 1.86 M | $867,147 |
| 01/23/2025 | $30.55 | $32.75 (7.2%) | $37.34 | $30.00 | 1.56 M | $741,296 |
| 01/22/2025 | $24.10 | $31.90 (32.37%) | $33.25 | $23.75 | 2.31 M | $722,057 |
| 01/21/2025 | $23.55 | $23.89 (1.44%) | $23.89 | $22.22 | 369,130 | $540,750 |
| 01/17/2025 | $23.00 | $23.55 (2.39%) | $24.56 | $22.06 | 399,103 | $533,054 |
| 01/16/2025 | $26.00 | $23.50 (-9.62%) | $26.00 | $23.20 | 603,443 | $531,923 |
| 01/15/2025 | $22.70 | $23.23 (2.33%) | $23.80 | $21.60 | 692,554 | $525,811 |
| 01/14/2025 | $25.55 | $22.71 (-11.12%) | $26.00 | $22.50 | 489,248 | $514,041 |
| 01/13/2025 | $27.75 | $25.64 (-7.6%) | $28.75 | $24.50 | 546,006 | $580,361 |
| 01/10/2025 | $26.20 | $27.87 (6.37%) | $27.98 | $25.61 | 574,784 | $630,837 |
| 01/08/2025 | $30.51 | $25.60 (-16.09%) | $30.70 | $25.60 | 741,458 | $579,456 |
| 01/07/2025 | $30.48 | $28.81 (-5.48%) | $30.48 | $28.26 | 582,784 | $652,114 |
| 01/06/2025 | $32.69 | $31.25 (-4.41%) | $34.39 | $30.68 | 848,098 | $707,344 |
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.
