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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$300.8M$300.8M0——
2016-12-29$300.8M$300.8M0——
2016-12-28$339.2M$339.2M0——
2016-12-27$313.6M$313.6M0——
2016-12-23$307.2M$307.2M0——
2016-12-22$320M$320M0——
2016-12-21$326.4M$326.4M0——
2016-12-20$320M$320M0——
2016-12-19$339.2M$339.2M0——
2016-12-16$294.4M$294.4M0——
2016-12-15$268.8M$268.8M0——
2016-12-14$262.4M$262.4M0——
2016-12-13$288M$288M0——
2016-12-12$262.4M$262.4M0——
2016-12-09$262.4M$262.4M0——
2016-12-08$294.4M$294.4M0——
2016-12-07$262.4M$262.4M0——
2016-12-06$249.6M$249.6M0——
2016-12-05$249.6M$249.6M0——
2016-12-02$236.8M$236.8M0——
2016-12-01$236.8M$236.8M0——
2016-11-30$243.2M$243.2M0——
2016-11-29$256M$256M0——
2016-11-28$275.2M$275.2M0——
2016-11-25$256M$256M0——
2016-11-23$243.2M$243.2M0——
2016-11-22$243.2M$243.2M0——
2016-11-21$256M$256M0——
2016-11-18$268.8M$268.8M0——
2016-11-17$262.4M$262.4M0——
2016-11-16$268.8M$268.8M0——
2016-11-15$268.8M$268.8M0——
2016-11-14$281.6M$281.6M0——
2016-11-11$281.6M$281.6M0——
2016-11-10$294.4M$294.4M0——
2016-11-09$281.6M$281.6M0——
2016-11-08$281.6M$281.6M0——
2016-11-07$288M$288M0——
2016-11-04$281.6M$281.6M0——
2016-11-03$275.2M$275.2M0——
2016-11-02$275.2M$275.2M0——
2016-11-01$275.2M$275.2M0——
2016-10-31$288M$288M0——
2016-10-28$288M$288M0——
2016-10-27$288M$288M0——
2016-10-26$294.4M$294.4M0——
2016-10-25$396.8M$396.8M0——
2016-10-24$416M$416M0——
2016-10-21$428.8M$428.8M0——
2016-10-20$441.6M$441.6M0——
2016-10-19$409.6M$409.6M0——
2016-10-18$409.6M$409.6M0——
2016-10-17$403.2M$403.2M0——
2016-10-14$416M$416M0——
2016-10-13$409.6M$409.6M0——
2016-10-12$403.2M$403.2M0——
2016-10-11$409.6M$409.6M0——
2016-10-10$396.8M$396.8M0——
2016-10-07$422.4M$422.4M0——
2016-10-06$441.6M$441.6M0——
2016-10-05$480M$480M0——
2016-10-04$492.8M$492.8M0——
2016-10-03$448M$448M0——
2016-09-30$448M$448M0——
2016-09-29$448M$448M0——
2016-09-28$448M$448M0——
2016-09-27$448M$448M0——
2016-09-26$448M$448M0——
2016-09-23$448M$448M0——
2016-09-22$454.4M$454.4M0——
2016-09-21$460.8M$460.8M0——
2016-09-20$448M$448M0——
2016-09-19$454.4M$454.4M0——
2016-09-16$473.6M$473.6M0——
2016-09-15$480M$480M0——
2016-09-14$505.6M$505.6M0——
2016-09-13$492.8M$492.8M0——
2016-09-12$499.2M$499.2M0——
2016-09-09$499.2M$499.2M0——
2016-09-08$505.6M$505.6M0——
2016-09-07$556.8M$556.8M0——
2016-09-06$588.8M$588.8M0——
2016-09-02$1.4B$1.4B0——
2016-09-01$1.51B$1.51B0——
2016-08-31$1.46B$1.46B0——
2016-08-30$1.58B$1.58B0——
2016-08-29$1.59B$1.59B0——
2016-08-26$1.56B$1.56B0——
2016-08-25$1.57B$1.57B0——
2016-08-24$1.61B$1.61B0——
2016-08-23$1.72B$1.72B0——
2016-08-22$1.74B$1.74B0——
2016-08-19$1.58B$1.58B0——
2016-08-18$1.6B$1.6B0——
2016-08-17$1.64B$1.64B0——
2016-08-16$1.61B$1.61B0——
2016-08-15$1.6B$1.6B0——
2016-08-12$1.64B$1.64B0——
2016-08-11$1.44B$1.44B0——
2016-08-10$1.45B$1.45B0——
2016-08-09$1.45B$1.45B0——
2016-08-08$1.46B$1.46B0——
2016-08-05$1.32B$1.32B0——
2016-08-04$1.3B$1.3B0——
2016-08-03$1.32B$1.32B0——
2016-08-02$1.3B$1.3B0——
2016-08-01$1.31B$1.31B0——
2016-07-29$1.32B$1.32B0——
2016-07-28$1.31B$1.31B0——
2016-07-27$1.32B$1.32B0——
2016-07-26$1.25B$1.25B0——
2016-07-25$1.25B$1.25B0——
2016-07-22$1.28B$1.28B0——
2016-07-21$1.25B$1.25B0——
2016-07-20$1.29B$1.29B0——
2016-07-19$1.27B$1.27B0——
2016-07-18$1.33B$1.33B0——
2016-07-15$1.31B$1.31B0——
2016-07-14$1.29B$1.29B0——
2016-07-13$1.31B$1.31B0——
2016-07-12$1.36B$1.36B0——
2016-07-11$1.36B$1.36B0——
2016-07-08$1.38B$1.38B0——
2016-07-07$1.36B$1.36B0——
2016-07-06$1.32B$1.32B0——
2016-07-05$1.31B$1.31B0——
2016-07-01$1.29B$1.29B0——
2016-06-30$1.27B$1.27B0——
2016-06-29$1.35B$1.35B0——
2016-06-28$1.34B$1.34B0——
2016-06-27$1.25B$1.25B0——
2016-06-24$1.31B$1.31B0——
2016-06-23$1.38B$1.38B0——
2016-06-22$1.32B$1.32B0——
2016-06-21$1.31B$1.31B0——
2016-06-20$1.24B$1.24B0——
2016-06-17$1.26B$1.26B0——
2016-06-16$1.26B$1.26B0——
2016-06-15$1.57B$1.57B0——
2016-06-14$1.62B$1.62B0——
2016-06-13$1.59B$1.59B0——
2016-06-10$1.54B$1.54B0——
2016-06-09$1.64B$1.64B0——
2016-06-08$1.77B$1.77B0——
2016-06-07$1.82B$1.82B0——
2016-06-06$1.81B$1.81B0——
2016-06-03$1.63B$1.63B0——
2016-06-02$1.63B$1.63B0——
2016-06-01$1.56B$1.56B0——
2016-05-31$1.56B$1.56B0——
2016-05-27$1.47B$1.47B0——
2016-05-26$1.5B$1.5B0——
2016-05-25$1.44B$1.44B0——
2016-05-24$1.45B$1.45B0——
2016-05-23$1.52B$1.52B0——
2016-05-20$1.49B$1.49B0——
2016-05-19$1.58B$1.58B0——
2016-05-18$1.86B$1.86B0——
2016-05-17$1.83B$1.83B0——
2016-05-16$1.75B$1.75B0——
2016-05-13$1.68B$1.68B0——
2016-05-12$1.49B$1.49B0——
2016-05-11$1.45B$1.45B0——
2016-05-10$1.4B$1.4B0——
2016-05-09$1.39B$1.39B0——
2016-05-06$1.24B$1.24B0——
2016-05-05$1.48B$1.48B0——
2016-05-04$1.52B$1.52B0——
2016-05-03$1.63B$1.63B0——
2016-05-02$1.62B$1.62B0——
2016-04-29$1.61B$1.61B0——
2016-04-28$1.73B$1.73B0——
2016-04-27$1.69B$1.69B0——
2016-04-26$1.77B$1.77B0——
2016-04-25$1.83B$1.83B0——
2016-04-22$1.81B$1.81B0——
2016-04-21$1.81B$1.81B0——
2016-04-20$1.79B$1.79B0——
2016-04-19$1.82B$1.82B0——
2016-04-18$1.82B$1.82B0——
2016-04-15$1.8B$1.8B0——
2016-04-14$1.74B$1.74B0——
2016-04-13$1.61B$1.61B0——
2016-04-12$1.58B$1.58B0——
2016-04-11$1.62B$1.62B0——
2016-04-08$1.64B$1.64B0——
2016-04-07$1.62B$1.62B0——
2016-04-06$1.73B$1.73B0——
2016-04-05$1.63B$1.63B0——
2016-04-04$1.73B$1.73B0——
2016-04-01$1.6B$1.6B0——
2016-03-31$1.54B$1.54B0——
2016-03-30$1.55B$1.55B0——
2016-03-29$1.54B$1.54B0——
2016-03-28$1.55B$1.55B0——
2016-03-24$1.58B$1.58B0——
2016-03-23$1.51B$1.51B0——
2016-03-22$1.59B$1.59B0——
2016-03-21$1.55B$1.55B0——
2016-03-18$1.52B$1.52B0——
2016-03-17$1.47B$1.47B0——
2016-03-16$1.47B$1.47B0——
2016-03-15$1.45B$1.45B0——
2016-03-14$1.59B$1.59B0——
2016-03-11$1.47B$1.47B0——
2016-03-10$1.47B$1.47B0——
2016-03-09$1.47B$1.47B0——
2016-03-08$1.48B$1.48B0——
2016-03-07$1.57B$1.57B0——
2016-03-04$1.54B$1.54B0——
2016-03-03$1.58B$1.58B0——
2016-03-02$1.52B$1.52B0——
2016-03-01$1.5B$1.5B0——
2016-02-29$1.59B$1.59B0——
2016-02-26$1.72B$1.72B0——
2016-02-25$1.77B$1.77B0——
2016-02-24$1.79B$1.79B0——
2016-02-23$1.78B$1.78B0——
2016-02-22$1.79B$1.79B0——
2016-02-19$1.67B$1.67B0——
2016-02-18$1.68B$1.68B0——
2016-02-17$1.8B$1.8B0——
2016-02-16$1.64B$1.64B0——
2016-02-12$2.59B$2.59B0——
2016-02-11$2.43B$2.43B0——
2016-02-10$2.41B$2.41B0——
2016-02-09$2.44B$2.44B0——
2016-02-08$2.52B$2.52B0——
2016-02-05$2.83B$2.83B0——
2016-02-04$2.88B$2.88B0——
2016-02-03$2.84B$2.84B0——
2016-02-02$3B$3B0——
2016-02-01$3.16B$3.16B0——
2016-01-29$3.1B$3.1B0——
2016-01-28$3B$3B0——
2016-01-27$3.16B$3.16B0——
2016-01-26$3.37B$3.37B0——
2016-01-25$3.31B$3.31B0——
2016-01-22$3.27B$3.27B0——
2016-01-21$3.16B$3.16B0——
2016-01-20$3.12B$3.12B0——
2016-01-19$2.97B$2.97B0——
2016-01-15$3.2B$3.2B0——
2016-01-14$3.26B$3.26B0——
2016-01-13$3.23B$3.23B0——
2016-01-12$3.82B$3.82B0——
2016-01-11$3.83B$3.83B0——
2016-01-08$4.26B$4.26B0——
2016-01-07$4.3B$4.3B0——
2016-01-06$4.74B$4.74B0——
2016-01-05$4.89B$4.89B0——
2016-01-04$4.88B$4.88B0——