5 DAY PERFORMANCE
-4.27%
1 MONTH PERFORMANCE
+94.48%
3 MONTH PERFORMANCE
+247.45%
6 MONTH PERFORMANCE
+120.75%
YEAR-TO-DATE PERFORMANCE
+15.46%
1 YEAR PERFORMANCE
-92.13%
Tonix Pharmaceuticals Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $38.94 | $38.50 (-1.13%) | $39.62 | $37.37 | 372.10 K | $225.21 M |
| 06/04/2025 | $41.65 | $38.95 (-6.48%) | $41.65 | $38.50 | 612.16 K | $230.87 M |
| 06/03/2025 | $39.42 | $40.45 (2.61%) | $44.30 | $39.00 | 927.90 K | $239.76 M |
| 06/02/2025 | $40.00 | $38.06 (-4.85%) | $40.41 | $36.77 | 618.53 K | $225.59 M |
| 05/30/2025 | $41.60 | $39.78 (-4.37%) | $42.96 | $36.65 | 1.58 M | $235.79 M |
| 05/29/2025 | $38.02 | $42.02 (10.52%) | $42.38 | $37.60 | 1.59 M | $249.06 M |
| 05/28/2025 | $36.98 | $37.69 (1.92%) | $37.82 | $34.50 | 1.15 M | $223.40 M |
| 05/27/2025 | $29.90 | $36.99 (23.71%) | $37.84 | $29.74 | 3.34 M | $219.25 M |
| 05/23/2025 | $26.15 | $28.93 (10.63%) | $29.20 | $26.01 | 1.52 M | $171.47 M |
| 05/22/2025 | $29.05 | $26.40 (-9.12%) | $31.50 | $25.40 | 2.85 M | $156.48 M |
| 05/21/2025 | $30.70 | $28.33 (-7.72%) | $32.69 | $28.05 | 2.33 M | $167.92 M |
| 05/20/2025 | $27.16 | $29.90 (10.09%) | $30.74 | $25.11 | 1.51 M | $177.22 M |
| 05/19/2025 | $27.45 | $26.60 (-3.1%) | $28.78 | $26.10 | 1.83 M | $157.66 M |
| 05/16/2025 | $25.17 | $28.00 (11.24%) | $30.20 | $25.00 | 2.54 M | $165.96 M |
| 05/15/2025 | $22.20 | $23.10 (4.05%) | $23.39 | $21.03 | 860.34 K | $136.92 M |
| 05/14/2025 | $20.36 | $22.08 (8.45%) | $22.96 | $20.36 | 945.90 K | $130.87 M |
| 05/13/2025 | $19.35 | $20.18 (4.29%) | $21.10 | $18.78 | 751.33 K | $119.61 M |
| 05/12/2025 | $18.84 | $19.19 (1.86%) | $19.65 | $18.50 | 384.20 K | $113.74 M |
| 05/09/2025 | $19.15 | $18.83 (-1.67%) | $19.94 | $18.45 | 457.60 K | $111.61 M |
| 05/08/2025 | $19.25 | $18.94 (-1.61%) | $19.43 | $18.60 | 436.51 K | $112.26 M |
| 05/07/2025 | $18.92 | $19.14 (1.16%) | $19.72 | $18.82 | 284.00 K | $113.45 M |
| 05/06/2025 | $19.60 | $18.88 (-3.67%) | $20.38 | $18.55 | 526.71 K | $111.91 M |
| 05/05/2025 | $20.00 | $19.58 (-2.1%) | $21.99 | $19.52 | 1.02 M | $116.06 M |
| 05/02/2025 | $18.11 | $20.00 (10.44%) | $20.24 | $18.11 | 848.60 K | $118.54 M |
| 05/01/2025 | $18.21 | $18.04 (-0.93%) | $18.95 | $17.60 | 517.32 K | $106.93 M |
| 04/30/2025 | $17.15 | $18.01 (5.01%) | $18.26 | $16.68 | 606.91 K | $106.75 M |
| 04/29/2025 | $16.99 | $17.40 (2.41%) | $17.96 | $16.93 | 469.04 K | $103.13 M |
| 04/28/2025 | $17.49 | $17.03 (-2.63%) | $17.84 | $16.70 | 515.10 K | $100.94 M |
| 04/25/2025 | $17.05 | $17.82 (4.52%) | $18.74 | $16.83 | 808.90 K | $105.62 M |
| 04/24/2025 | $17.57 | $17.19 (-2.16%) | $18.54 | $16.78 | 731.30 K | $101.89 M |
| 04/23/2025 | $15.47 | $17.02 (10.02%) | $17.65 | $15.38 | 853.82 K | $100.88 M |
| 04/22/2025 | $14.80 | $14.96 (1.08%) | $15.08 | $14.35 | 453.74 K | $88.67 M |
| 04/21/2025 | $15.53 | $14.96 (-3.67%) | $15.57 | $14.33 | 559.85 K | $88.67 M |
| 04/17/2025 | $15.65 | $15.71 (0.38%) | $16.20 | $15.50 | 312.60 K | $93.12 M |
| 04/16/2025 | $16.69 | $15.86 (-4.97%) | $16.80 | $15.23 | 576.60 K | $94.01 M |
| 04/15/2025 | $15.88 | $17.00 (7.05%) | $17.20 | $15.87 | 463.60 K | $100.76 M |
| 04/14/2025 | $17.44 | $16.15 (-7.4%) | $17.44 | $15.65 | 625.90 K | $95.72 M |
| 04/11/2025 | $17.03 | $16.88 (-0.88%) | $17.84 | $16.61 | 483.40 K | $100.05 M |
| 04/10/2025 | $18.00 | $17.30 (-3.89%) | $18.85 | $16.54 | 720.10 K | $102.54 M |
| 04/09/2025 | $19.50 | $17.91 (-8.15%) | $20.00 | $17.11 | 1.71 M | $106.16 M |
| 04/08/2025 | $19.40 | $19.82 (2.16%) | $22.25 | $18.70 | 1.65 M | $117.48 M |
| 04/07/2025 | $14.55 | $17.80 (22.34%) | $18.25 | $14.21 | 1.26 M | $105.50 M |
| 04/04/2025 | $17.15 | $15.64 (-8.8%) | $17.49 | $14.70 | 899.70 K | $92.70 M |
| 04/03/2025 | $16.71 | $17.49 (4.67%) | $17.58 | $16.36 | 639.50 K | $103.67 M |
| 04/02/2025 | $17.00 | $17.39 (2.29%) | $17.72 | $16.55 | 726.72 K | $103.07 M |
| 04/01/2025 | $19.27 | $17.45 (-9.44%) | $19.47 | $16.51 | 1.21 M | $103.43 M |
| 03/31/2025 | $18.42 | $17.88 (-2.93%) | $23.28 | $17.85 | 1.89 M | $105.98 M |
| 03/28/2025 | $25.77 | $20.17 (-21.73%) | $25.77 | $19.42 | 2.15 M | $119.55 M |
| 03/27/2025 | $28.31 | $26.67 (-5.79%) | $28.94 | $24.35 | 1.11 M | $158.08 M |
| 03/26/2025 | $29.74 | $28.76 (-3.3%) | $31.87 | $27.50 | 1.06 M | $170.47 M |
| 03/25/2025 | $31.28 | $29.77 (-4.83%) | $31.50 | $27.04 | 1.91 M | $176.45 M |
| 03/24/2025 | $28.90 | $30.51 (5.57%) | $37.83 | $26.55 | 7.41 M | $180.84 M |
| 03/21/2025 | $18.36 | $23.03 (25.44%) | $23.98 | $18.36 | 3.49 M | $136.50 M |
| 03/20/2025 | $16.72 | $18.19 (8.79%) | $18.83 | $16.64 | 1.47 M | $107.82 M |
| 03/19/2025 | $19.43 | $16.47 (-15.23%) | $19.80 | $16.08 | 1.90 M | $97.62 M |
| 03/18/2025 | $16.00 | $20.53 (28.31%) | $21.70 | $15.51 | 2.65 M | $121.69 M |
| 03/17/2025 | $15.30 | $16.28 (6.41%) | $16.50 | $15.03 | 674.84 K | $96.50 M |
| 03/14/2025 | $13.50 | $15.00 (11.11%) | $15.67 | $13.50 | 979.20 K | $88.91 M |
| 03/13/2025 | $13.15 | $13.64 (3.73%) | $14.09 | $12.80 | 329.60 K | $80.85 M |
| 03/12/2025 | $13.84 | $13.41 (-3.11%) | $14.06 | $12.99 | 440.70 K | $79.48 M |
| 03/11/2025 | $13.53 | $13.63 (0.74%) | $13.67 | $12.35 | 777.82 K | $80.79 M |
| 03/10/2025 | $13.68 | $13.47 (-1.54%) | $15.90 | $13.29 | 2.28 M | $79.84 M |
| 03/07/2025 | $14.60 | $13.02 (-10.82%) | $15.30 | $12.66 | 2.11 M | $77.17 M |
| 03/06/2025 | $10.85 | $14.63 (34.84%) | $18.63 | $10.80 | 16.07 M | $86.72 M |
| 03/05/2025 | $8.11 | $10.96 (35.14%) | $11.70 | $8.10 | 2.74 M | $64.96 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.
