NASDAQ:TNXP | Historical Stock Price | Tonix Pharmaceuticals Holding Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.65$585.75$44,865.02$3.44M$263.21M$20.16B2012-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$6.6B$6.6B0——
2013-12-30$6.7B$6.7B0——
2013-12-27$6.83B$6.83B0——
2013-12-26$7.07B$7.07B0——
2013-12-24$6.4B$6.4B0——
2013-12-23$5.86B$5.86B0——
2013-12-20$5.66B$5.66B0——
2013-12-19$5.59B$5.59B0——
2013-12-18$5.5B$5.5B0——
2013-12-17$5.75B$5.75B0——
2013-12-16$5.82B$5.82B0——
2013-12-13$5.5B$5.5B0——
2013-12-12$4.8B$4.8B0——
2013-12-11$5.24B$5.24B0——
2013-12-10$5.78B$5.78B0——
2013-12-09$5.91B$5.91B0——
2013-12-06$5.79B$5.79B0——
2013-12-05$4.44B$4.44B0——
2013-12-04$4.87B$4.87B0——
2013-12-03$3.74B$3.74B0——
2013-12-02$3.76B$3.76B0——
2013-11-29$3.49B$3.49B0——
2013-11-27$3.36B$3.36B0——
2013-11-26$3.3B$3.3B0——
2013-11-25$3.16B$3.16B0——
2013-11-22$2.76B$2.76B0——
2013-11-21$2.7B$2.7B0——
2013-11-20$2.72B$2.72B0——
2013-11-19$2.75B$2.75B0——
2013-11-18$2.75B$2.75B0——
2013-11-15$2.71B$2.71B0——
2013-11-14$2.7B$2.7B0——
2013-11-13$2.68B$2.68B0——
2013-11-12$2.69B$2.69B0——
2013-11-11$2.69B$2.69B0——
2013-11-08$2.66B$2.66B0——
2013-11-07$2.63B$2.63B0——
2013-11-06$2.69B$2.69B0——
2013-11-05$2.66B$2.66B0——
2013-11-04$2.69B$2.69B0——
2013-11-01$2.69B$2.69B0——
2013-10-31$2.71B$2.71B0——
2013-10-30$2.53B$2.53B0——
2013-10-29$2.45B$2.45B0——
2013-10-28$2.35B$2.35B0——
2013-10-25$2.45B$2.45B0——
2013-10-24$2.43B$2.43B0——
2013-10-23$2.37B$2.37B0——
2013-10-22$2.42B$2.42B0——
2013-10-21$2.38B$2.38B0——
2013-10-18$2.37B$2.37B0——
2013-10-17$2.5B$2.5B0——
2013-10-16$2.43B$2.43B0——
2013-10-15$2.54B$2.54B0——
2013-10-14$2.55B$2.55B0——
2013-10-11$2.48B$2.48B0——
2013-10-10$2.46B$2.46B0——
2013-10-09$2.55B$2.55B0——
2013-10-08$2.48B$2.48B0——
2013-10-07$2.48B$2.48B0——
2013-10-04$2.53B$2.53B0——
2013-10-03$2.5B$2.5B0——
2013-10-02$2.38B$2.38B0——
2013-10-01$2.4B$2.4B0——
2013-09-30$2.34B$2.34B0——
2013-09-27$2.28B$2.28B0——
2013-09-26$2.37B$2.37B0——
2013-09-25$2.34B$2.34B0——
2013-09-24$2.36B$2.36B0——
2013-09-23$2.3B$2.3B0——
2013-09-20$2.3B$2.3B0——
2013-09-19$2.44B$2.44B0——
2013-09-18$2.43B$2.43B0——
2013-09-17$2.48B$2.48B0——
2013-09-16$2.39B$2.39B0——
2013-09-13$2.55B$2.55B0——
2013-09-12$2.42B$2.42B0——
2013-09-11$2.31B$2.31B0——
2013-09-10$2.46B$2.46B0——
2013-09-09$2.2B$2.2B0——
2013-09-06$2.2B$2.2B0——
2013-09-05$2.12B$2.12B0——
2013-09-04$2.07B$2.07B0——
2013-09-03$1.98B$1.98B0——
2013-08-30$2.11B$2.11B0——
2013-08-29$2.17B$2.17B0——
2013-08-28$2.13B$2.13B0——
2013-08-27$2.2B$2.2B0——
2013-08-26$2.16B$2.16B0——
2013-08-23$2.2B$2.2B0——
2013-08-22$2.3B$2.3B0——
2013-08-21$2.3B$2.3B0——
2013-08-20$2.32B$2.32B0——
2013-08-19$2.34B$2.34B0——
2013-08-16$2.43B$2.43B0——
2013-08-15$2.4B$2.4B0——
2013-08-14$2.4B$2.4B0——
2013-08-13$2.46B$2.46B0——
2013-08-12$2.41B$2.41B0——
2013-08-09$2.46B$2.46B0——
2013-08-08$3.52B$3.52B0——
2013-08-07$3.52B$3.52B0——
2013-08-06$3.39B$3.39B0——
2013-08-05$3.39B$3.39B0——
2013-08-02$3.39B$3.39B0——
2013-08-01$3.39B$3.39B0——
2013-07-31$3.99B$3.99B0——
2013-07-30$3.99B$3.99B0——
2013-07-29$3.99B$3.99B0——
2013-07-26$4.16B$4.16B0——
2013-07-25$4.16B$4.16B0——
2013-07-24$4.16B$4.16B0——
2013-07-23$4.16B$4.16B0——
2013-07-22$4.16B$4.16B0——
2013-07-19$5.11B$5.11B0——
2013-07-18$4.8B$4.8B0——
2013-07-17$4.8B$4.8B0——
2013-07-16$4.8B$4.8B0——
2013-07-15$4.16B$4.16B0——
2013-07-12$4.16B$4.16B0——
2013-07-11$4.16B$4.16B0——
2013-07-10$4.16B$4.16B0——
2013-07-09$4.16B$4.16B0——
2013-07-08$3.92B$3.92B0——
2013-07-05$3.92B$3.92B0——
2013-07-03$2.56B$2.56B0——
2013-07-02$3.36B$3.36B0——
2013-07-01$4.31B$4.31B0——
2013-06-28$4.31B$4.31B0——
2013-06-27$4.31B$4.31B0——
2013-06-26$4.31B$4.31B0——
2013-06-25$4.31B$4.31B0——
2013-06-24$4.32B$4.32B0——
2013-06-21$4.47B$4.47B0——
2013-06-20$3.42B$3.42B0——
2013-06-19$3.84B$3.84B0——
2013-06-18$4B$4B0——
2013-06-17$4B$4B0——
2013-06-14$4B$4B0——
2013-06-13$4.16B$4.16B0——
2013-06-12$4.16B$4.16B0——
2013-06-11$4.13B$4.13B0——
2013-06-10$4.13B$4.13B0——
2013-06-07$3.84B$3.84B0——
2013-06-06$3.84B$3.84B0——
2013-06-05$3.84B$3.84B0——
2013-06-04$3.84B$3.84B0——
2013-06-03$3.84B$3.84B0——
2013-05-31$4.45B$4.45B0——
2013-05-30$4.16B$4.16B0——
2013-05-29$4.64B$4.64B0——
2013-05-28$4.64B$4.64B0——
2013-05-24$4.79B$4.79B0——
2013-05-23$4.16B$4.16B0——
2013-05-22$4.79B$4.79B0——
2013-05-21$4.79B$4.79B0——
2013-05-20$4.96B$4.96B0——
2013-05-17$4.16B$4.16B0——
2013-05-16$4.16B$4.16B0——
2013-05-15$5.82B$5.82B0——
2013-05-14$6.27B$6.27B0——
2013-05-13$6.4B$6.4B0——
2013-05-10$6.4B$6.4B0——
2013-05-09$6.4B$6.4B0——
2013-05-08$6.4B$6.4B0——
2013-05-07$6.4B$6.4B0——
2013-05-06$6.4B$6.4B0——
2013-05-03$4.8B$4.8B0——
2013-05-02$4.61B$4.61B0——
2013-05-01$4.61B$4.61B0——
2013-04-30$4.61B$4.61B0——
2013-04-29$4.61B$4.61B0——
2013-04-26$4.48B$4.48B0——
2013-04-25$4.48B$4.48B0——
2013-04-24$4.48B$4.48B0——
2013-04-23$3.84B$3.84B0——
2013-04-22$3.84B$3.84B0——
2013-04-19$3.84B$3.84B0——
2013-04-18$4.48B$4.48B0——
2013-04-17$4.48B$4.48B0——
2013-04-16$4.48B$4.48B0——
2013-04-15$3.84B$3.84B0——
2013-04-12$4.74B$4.74B0——
2013-04-11$4.74B$4.74B0——
2013-04-10$4.22B$4.22B0——
2013-04-09$4.48B$4.48B0——
2013-04-08$4.74B$4.74B0——
2013-04-05$4.74B$4.74B0——
2013-04-04$4.99B$4.99B0——
2013-04-03$4.22B$4.22B0——
2013-04-02$4.22B$4.22B0——
2013-04-01$4.48B$4.48B0——
2013-03-28$4.61B$4.61B0——
2013-03-27$3.71B$3.71B0——
2013-03-26$3.58B$3.58B0——
2013-03-25$3.84B$3.84B0——
2013-03-22$3.84B$3.84B0——
2013-03-21$4.48B$4.48B0——
2013-03-20$3.84B$3.84B0——
2013-03-19$4.61B$4.61B0——
2013-03-18$3.84B$3.84B0——
2013-03-15$3.84B$3.84B0——
2013-03-14$3.84B$3.84B0——
2013-03-13$3.84B$3.84B0——
2013-03-12$3.84B$3.84B0——
2013-03-11$3.84B$3.84B0——
2013-03-08$4.22B$4.22B0——
2013-03-07$4.99B$4.99B0——
2013-03-06$4.99B$4.99B0——
2013-03-05$4.99B$4.99B0——
2013-03-04$4.1B$4.1B0——
2013-03-01$5.38B$5.38B0——
2013-02-28$4.1B$4.1B0——
2013-02-27$3.07B$3.07B0——
2013-02-26$3.07B$3.07B0——
2013-02-25$3.07B$3.07B0——
2013-02-22$3.07B$3.07B0——
2013-02-21$3.07B$3.07B0——
2013-02-20$3.07B$3.07B0——
2013-02-19$4.1B$4.1B0——
2013-02-15$3.84B$3.84B0——
2013-02-14$5.12B$5.12B0——
2013-02-13$5.12B$5.12B0——
2013-02-12$5.12B$5.12B0——
2013-02-11$7.04B$7.04B0——
2013-02-08$7.94B$7.94B0——
2013-02-07$4.48B$4.48B0——
2013-02-06$8.83B$8.83B0——
2013-02-05$8.83B$8.83B0——
2013-02-04$8.83B$8.83B0——
2013-02-01$6.4B$6.4B0——
2013-01-31$6.4B$6.4B0——
2013-01-30$6.4B$6.4B0——
2013-01-29$6.4B$6.4B0——
2013-01-28$6.4B$6.4B0——
2013-01-25$6.4B$6.4B0——
2013-01-24$6.4B$6.4B0——
2013-01-23$6.4B$6.4B0——
2013-01-22$7.04B$7.04B0——
2013-01-18$7.04B$7.04B0——
2013-01-17$7.04B$7.04B0——
2013-01-16$7.04B$7.04B0——
2013-01-15$7.04B$7.04B0——
2013-01-14$8.32B$8.32B0——
2013-01-11$7.68B$7.68B0——
2013-01-10$8.32B$8.32B0——
2013-01-09$7.68B$7.68B0——
2013-01-08$7.04B$7.04B0——
2013-01-07$5.63B$5.63B0——
2013-01-04$7.04B$7.04B0——
2013-01-03$7.04B$7.04B0——
2013-01-02$7.04B$7.04B0——