5 DAY PERFORMANCE
-17.47%
1 MONTH PERFORMANCE
-4.37%
3 MONTH PERFORMANCE
+63.12%
6 MONTH PERFORMANCE
-61.46%
YEAR-TO-DATE PERFORMANCE
-30.26%
1 YEAR PERFORMANCE
-97.57%
Tonix Pharmaceuticals Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.26 | $0.23 (-11.12%) | $0.26 | $0.23 | 46.88 M | $14.11 M |
| 01/13/2025 | $0.28 | $0.26 (-7.6%) | $0.29 | $0.25 | 54.60 M | $15.93 M |
| 01/10/2025 | $0.26 | $0.28 (6.37%) | $0.28 | $0.26 | 57.48 M | $17.31 M |
| 01/08/2025 | $0.31 | $0.26 (-16.09%) | $0.31 | $0.26 | 74.15 M | $15.90 M |
| 01/07/2025 | $0.30 | $0.29 (-5.48%) | $0.30 | $0.28 | 58.28 M | $17.90 M |
| 01/06/2025 | $0.33 | $0.31 (-4.41%) | $0.34 | $0.31 | 84.81 M | $19.41 M |
| 01/03/2025 | $0.31 | $0.31 (0.36%) | $0.37 | $0.29 | 108.53 M | $19.26 M |
| 01/02/2025 | $0.34 | $0.31 (-7.65%) | $0.34 | $0.31 | 59.76 M | $19.51 M |
| 12/31/2024 | $0.37 | $0.33 (-10.86%) | $0.38 | $0.32 | 81.91 M | $20.49 M |
| 12/30/2024 | $0.34 | $0.36 (5.38%) | $0.43 | $0.31 | 133.84 M | $22.37 M |
| 12/27/2024 | $0.35 | $0.34 (-3.54%) | $0.35 | $0.31 | 75.85 M | $20.97 M |
| 12/26/2024 | $0.38 | $0.37 (-3.85%) | $0.39 | $0.35 | 79.11 M | $22.99 M |
| 12/24/2024 | $0.41 | $0.39 (-6%) | $0.43 | $0.37 | 78.25 M | $23.94 M |
| 12/23/2024 | $0.50 | $0.40 (-19.22%) | $0.53 | $0.40 | 195.36 M | $25.04 M |
| 12/20/2024 | $0.56 | $0.61 (8.84%) | $0.70 | $0.53 | 293.22 M | $37.99 M |
| 12/19/2024 | $0.36 | $0.57 (58.33%) | $0.72 | $0.32 | 725.17 M | $35.41 M |
| 12/18/2024 | $0.41 | $0.36 (-11.18%) | $0.44 | $0.35 | 317.96 M | $22.66 M |
| 12/17/2024 | $1.27 | $0.33 (-73.71%) | $1.30 | $0.32 | 1.02 B | $20.74 M |
| 12/16/2024 | $0.30 | $0.53 (79.48%) | $0.57 | $0.28 | 1.20 B | $32.92 M |
| 12/13/2024 | $0.24 | $0.24 (-1.72%) | $0.25 | $0.22 | 51.11 M | $14.94 M |
| 12/12/2024 | $0.22 | $0.23 (4.05%) | $0.26 | $0.21 | 109.75 M | $14.22 M |
| 12/11/2024 | $0.20 | $0.20 (1.1%) | $0.21 | $0.19 | 22.85 M | $12.56 M |
| 12/10/2024 | $0.19 | $0.20 (3.36%) | $0.21 | $0.18 | 36.86 M | $12.21 M |
| 12/09/2024 | $0.19 | $0.19 (-2.9%) | $0.20 | $0.19 | 32.50 M | $11.64 M |
| 12/06/2024 | $0.17 | $0.18 (7.94%) | $0.18 | $0.17 | 21.00 M | $11.40 M |
| 12/05/2024 | $0.18 | $0.17 (-2.98%) | $0.18 | $0.16 | 22.08 M | $10.72 M |
| 12/04/2024 | $0.19 | $0.17 (-8.42%) | $0.19 | $0.17 | 22.88 M | $10.81 M |
| 12/03/2024 | $0.19 | $0.19 (-1.6%) | $0.20 | $0.18 | 27.15 M | $11.49 M |
| 12/02/2024 | $0.19 | $0.19 (-3.71%) | $0.20 | $0.18 | 31.24 M | $11.60 M |
| 11/29/2024 | $0.19 | $0.19 (-0.47%) | $0.21 | $0.19 | 29.00 M | $11.78 M |
| 11/27/2024 | $0.19 | $0.19 (-2.23%) | $0.20 | $0.18 | 21.52 M | $11.70 M |
| 11/26/2024 | $0.19 | $0.19 (0.27%) | $0.20 | $0.18 | 23.95 M | $11.73 M |
| 11/25/2024 | $0.19 | $0.19 (-1.39%) | $0.21 | $0.19 | 46.85 M | $11.93 M |
| 11/22/2024 | $0.20 | $0.19 (-2.71%) | $0.21 | $0.19 | 30.00 M | $11.80 M |
| 11/21/2024 | $0.17 | $0.20 (19.56%) | $0.21 | $0.17 | 76.52 M | $12.69 M |
| 11/20/2024 | $0.26 | $0.19 (-27.34%) | $0.28 | $0.18 | 662.68 M | $11.80 M |
| 11/19/2024 | $0.13 | $0.16 (22.33%) | $0.16 | $0.13 | 93.82 M | $10.11 M |
| 11/18/2024 | $0.13 | $0.13 (-0.6%) | $0.13 | $0.13 | 9.05 M | $8.26 M |
| 11/15/2024 | $0.14 | $0.13 (-6.49%) | $0.14 | $0.13 | 10.51 M | $8.14 M |
| 11/14/2024 | $0.14 | $0.14 (-0.43%) | $0.14 | $0.14 | 11.55 M | $8.70 M |
| 11/13/2024 | $0.15 | $0.14 (-7.04%) | $0.15 | $0.14 | 14.49 M | $8.77 M |
| 11/12/2024 | $0.14 | $0.15 (2.69%) | $0.15 | $0.14 | 16.47 M | $9.01 M |
| 11/11/2024 | $0.15 | $0.14 (-5.27%) | $0.15 | $0.14 | 7.60 M | $8.72 M |
| 11/08/2024 | $0.14 | $0.14 (-0.14%) | $0.14 | $0.13 | 6.89 M | $8.76 M |
| 11/07/2024 | $0.14 | $0.14 (0.86%) | $0.15 | $0.14 | 9.60 M | $8.77 M |
| 11/06/2024 | $0.14 | $0.14 (-1.34%) | $0.14 | $0.13 | 10.14 M | $8.70 M |
| 11/05/2024 | $0.14 | $0.14 (1.36%) | $0.14 | $0.14 | 11.75 M | $8.82 M |
| 11/04/2024 | $0.15 | $0.14 (-2.88%) | $0.15 | $0.14 | 14.61 M | $8.81 M |
| 11/01/2024 | $0.15 | $0.14 (-5.81%) | $0.15 | $0.14 | 12.50 M | $8.65 M |
| 10/31/2024 | $0.15 | $0.15 (-5.47%) | $0.16 | $0.14 | 14.58 M | $9.03 M |
| 10/30/2024 | $0.17 | $0.15 (-8.37%) | $0.18 | $0.15 | 14.57 M | $9.59 M |
| 10/29/2024 | $0.17 | $0.17 (-3.11%) | $0.18 | $0.16 | 11.84 M | $10.44 M |
| 10/28/2024 | $0.17 | $0.18 (5.6%) | $0.18 | $0.17 | 16.23 M | $11.12 M |
| 10/25/2024 | $0.16 | $0.17 (1.72%) | $0.17 | $0.16 | 10.52 M | $10.28 M |
| 10/24/2024 | $0.17 | $0.16 (-6.03%) | $0.17 | $0.16 | 12.15 M | $9.97 M |
| 10/23/2024 | $0.18 | $0.17 (-6.15%) | $0.18 | $0.16 | 15.16 M | $10.44 M |
| 10/22/2024 | $0.19 | $0.18 (-3.69%) | $0.19 | $0.18 | 20.14 M | $11.18 M |
| 10/21/2024 | $0.18 | $0.19 (3.15%) | $0.20 | $0.18 | 35.97 M | $11.80 M |
| 10/18/2024 | $0.19 | $0.18 (-3.69%) | $0.19 | $0.16 | 32.01 M | $11.18 M |
| 10/17/2024 | $0.17 | $0.18 (3.58%) | $0.20 | $0.16 | 92.10 M | $11.14 M |
| 10/16/2024 | $0.15 | $0.16 (7.87%) | $0.16 | $0.14 | 39.80 M | $9.88 M |
| 10/15/2024 | $0.15 | $0.14 (-6.13%) | $0.15 | $0.14 | 8.94 M | $8.76 M |