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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$14.08M$14.08M0——
2018-12-28$12.54M$12.54M0——
2018-12-27$12.8M$12.8M0——
2018-12-26$13.12M$13.12M0——
2018-12-24$11.71M$11.71M0——
2018-12-21$13.18M$13.18M0——
2018-12-20$13.76M$13.76M0——
2018-12-19$15.36M$15.36M0——
2018-12-18$15.42M$15.42M0——
2018-12-17$16.19M$16.19M0——
2018-12-14$17.98M$17.98M0——
2018-12-13$17.47M$17.47M0——
2018-12-12$18.69M$18.69M0——
2018-12-11$18.11M$18.11M0——
2018-12-10$17.41M$17.41M0——
2018-12-07$18.82M$18.82M1——
2018-12-06$20.16M$20.16M0——
2018-12-04$27.01M$27.01M0——
2018-12-03$25.86M$25.86M0——
2018-11-30$33.22M$33.22M0——
2018-11-29$44.61M$44.61M3——
2018-11-28$24.32M$24.32M0——
2018-11-27$26.88M$26.88M0——
2018-11-26$28.8M$28.8M0——
2018-11-23$28.8M$28.8M0——
2018-11-21$29.44M$29.44M0——
2018-11-20$30.72M$30.72M0——
2018-11-19$32M$32M0——
2018-11-16$33.28M$33.28M0——
2018-11-15$32.64M$32.64M0——
2018-11-14$33.92M$33.92M0——
2018-11-13$34.56M$34.56M0——
2018-11-12$37.12M$37.12M0——
2018-11-09$37.12M$37.12M0——
2018-11-08$41.6M$41.6M0——
2018-11-07$41.6M$41.6M0——
2018-11-06$42.88M$42.88M0——
2018-11-05$42.24M$42.24M0——
2018-11-02$42.88M$42.88M0——
2018-11-01$43.52M$43.52M0——
2018-10-31$46.08M$46.08M0——
2018-10-30$40.96M$40.96M0——
2018-10-29$39.68M$39.68M0——
2018-10-26$38.4M$38.4M0——
2018-10-25$37.76M$37.76M0——
2018-10-24$39.68M$39.68M0——
2018-10-23$42.24M$42.24M0——
2018-10-22$42.88M$42.88M0——
2018-10-19$46.08M$46.08M0——
2018-10-18$45.44M$45.44M0——
2018-10-17$38.4M$38.4M0——
2018-10-16$37.76M$37.76M0——
2018-10-15$37.76M$37.76M0——
2018-10-12$35.2M$35.2M0——
2018-10-11$35.2M$35.2M0——
2018-10-10$37.12M$37.12M0——
2018-10-09$38.4M$38.4M0——
2018-10-08$39.68M$39.68M0——
2018-10-05$40.32M$40.32M0——
2018-10-04$43.52M$43.52M0——
2018-10-03$44.8M$44.8M0——
2018-10-02$37.76M$37.76M0——
2018-10-01$38.4M$38.4M0——
2018-09-28$37.76M$37.76M0——
2018-09-27$38.4M$38.4M0——
2018-09-26$40.96M$40.96M0——
2018-09-25$40.96M$40.96M0——
2018-09-24$41.6M$41.6M0——
2018-09-21$40.96M$40.96M0——
2018-09-20$42.24M$42.24M0——
2018-09-19$44.16M$44.16M0——
2018-09-18$43.52M$43.52M0——
2018-09-17$39.68M$39.68M0——
2018-09-14$45.44M$45.44M0——
2018-09-13$47.36M$47.36M0——
2018-09-12$53.12M$53.12M0——
2018-09-11$52.48M$52.48M0——
2018-09-10$52.48M$52.48M0——
2018-09-07$65.28M$65.28M0——
2018-09-06$65.28M$65.28M0——
2018-09-05$65.92M$65.92M0——
2018-09-04$66.56M$66.56M0——
2018-08-31$68.48M$68.48M0——
2018-08-30$64.64M$64.64M0——
2018-08-29$65.92M$65.92M0——
2018-08-28$67.84M$67.84M0——
2018-08-27$69.12M$69.12M0——
2018-08-24$66.56M$66.56M0——
2018-08-23$72.32M$72.32M0——
2018-08-22$76.16M$76.16M0——
2018-08-21$83.2M$83.2M0——
2018-08-20$80M$80M0——
2018-08-17$77.44M$77.44M0——
2018-08-16$76.16M$76.16M0——
2018-08-15$74.24M$74.24M0——
2018-08-14$65.28M$65.28M0——
2018-08-13$67.2M$67.2M0——
2018-08-10$67.2M$67.2M0——
2018-08-09$73.6M$73.6M0——
2018-08-08$72.96M$72.96M0——
2018-08-07$71.04M$71.04M0——
2018-08-06$70.4M$70.4M0——
2018-08-03$72.32M$72.32M0——
2018-08-02$72.32M$72.32M0——
2018-08-01$71.68M$71.68M0——
2018-07-31$75.52M$75.52M0——
2018-07-30$76.8M$76.8M0——
2018-07-27$86.4M$86.4M0——
2018-07-26$252.8M$252.8M0——
2018-07-25$256.64M$256.64M0——
2018-07-24$251.52M$251.52M0——
2018-07-23$263.68M$263.68M0——
2018-07-20$265.6M$265.6M0——
2018-07-19$268.16M$268.16M0——
2018-07-18$265.6M$265.6M0——
2018-07-17$273.92M$273.92M0——
2018-07-16$267.52M$267.52M0——
2018-07-13$252.8M$252.8M0——
2018-07-12$255.36M$255.36M0——
2018-07-11$253.44M$253.44M0——
2018-07-10$251.52M$251.52M0——
2018-07-09$238.08M$238.08M0——
2018-07-06$259.2M$259.2M0——
2018-07-05$267.52M$267.52M0——
2018-07-03$263.68M$263.68M0——
2018-07-02$266.88M$266.88M0——
2018-06-29$284.8M$284.8M0——
2018-06-28$293.12M$293.12M0——
2018-06-27$293.76M$293.76M0——
2018-06-26$295.04M$295.04M0——
2018-06-25$286.08M$286.08M0——
2018-06-22$295.04M$295.04M0——
2018-06-21$308.48M$308.48M0——
2018-06-20$305.28M$305.28M0——
2018-06-19$294.4M$294.4M0——
2018-06-18$294.4M$294.4M0——
2018-06-15$282.24M$282.24M0——
2018-06-14$252.16M$252.16M0——
2018-06-13$262.4M$262.4M0——
2018-06-12$272M$272M0——
2018-06-11$273.92M$273.92M0——
2018-06-08$286.08M$286.08M0——
2018-06-07$262.4M$262.4M0——
2018-06-06$256.64M$256.64M0——
2018-06-05$221.44M$221.44M0——
2018-06-04$215.04M$215.04M0——
2018-06-01$214.4M$214.4M0——
2018-05-31$219.52M$219.52M0——
2018-05-30$207.36M$207.36M0——
2018-05-29$204.8M$204.8M0——
2018-05-25$197.76M$197.76M0——
2018-05-24$198.4M$198.4M0——
2018-05-23$199.04M$199.04M0——
2018-05-22$208.64M$208.64M0——
2018-05-21$204.8M$204.8M0——
2018-05-18$197.12M$197.12M0——
2018-05-17$186.88M$186.88M0——
2018-05-16$187.52M$187.52M0——
2018-05-15$187.52M$187.52M0——
2018-05-14$184.96M$184.96M0——
2018-05-11$176.64M$176.64M0——
2018-05-10$181.76M$181.76M0——
2018-05-09$182.4M$182.4M0——
2018-05-08$185.6M$185.6M0——
2018-05-07$189.44M$189.44M0——
2018-05-04$192.64M$192.64M0——
2018-05-03$181.12M$181.12M0——
2018-05-02$190.08M$190.08M0——
2018-05-01$201.6M$201.6M0——
2018-04-30$199.68M$199.68M0——
2018-04-27$204.8M$204.8M0——
2018-04-26$197.12M$197.12M0——
2018-04-25$196.48M$196.48M0——
2018-04-24$200.32M$200.32M0——
2018-04-23$202.88M$202.88M0——
2018-04-20$204.8M$204.8M0——
2018-04-19$206.08M$206.08M0——
2018-04-18$208.64M$208.64M0——
2018-04-17$203.52M$203.52M0——
2018-04-16$200.96M$200.96M0——
2018-04-13$197.12M$197.12M0——
2018-04-12$195.2M$195.2M0——
2018-04-11$198.4M$198.4M0——
2018-04-10$196.48M$196.48M0——
2018-04-09$186.88M$186.88M0——
2018-04-06$186.88M$186.88M0——
2018-04-05$189.44M$189.44M0——
2018-04-04$185.6M$185.6M0——
2018-04-03$182.4M$182.4M0——
2018-04-02$184.96M$184.96M0——
2018-03-29$192M$192M0——
2018-03-28$188.16M$188.16M0——
2018-03-27$190.08M$190.08M0——
2018-03-26$195.2M$195.2M0——
2018-03-23$198.4M$198.4M0——
2018-03-22$213.12M$213.12M0——
2018-03-21$218.88M$218.88M0——
2018-03-20$209.92M$209.92M0——
2018-03-19$214.4M$214.4M0——
2018-03-16$226.56M$226.56M0——
2018-03-15$221.44M$221.44M0——
2018-03-14$216.96M$216.96M0——
2018-03-13$218.24M$218.24M0——
2018-03-12$218.24M$218.24M0——
2018-03-09$229.12M$229.12M0——
2018-03-08$232.96M$232.96M0——
2018-03-07$229.76M$229.76M0——
2018-03-06$224.64M$224.64M0——
2018-03-05$223.36M$223.36M0——
2018-03-02$216.96M$216.96M0——
2018-03-01$219.52M$219.52M0——
2018-02-28$225.28M$225.28M0——
2018-02-27$222.08M$222.08M0——
2018-02-26$225.92M$225.92M0——
2018-02-23$217.6M$217.6M0——
2018-02-22$216.32M$216.32M0——
2018-02-21$209.92M$209.92M0——
2018-02-20$209.28M$209.28M0——
2018-02-16$211.84M$211.84M0——
2018-02-15$218.88M$218.88M0——
2018-02-14$221.44M$221.44M0——
2018-02-13$217.6M$217.6M0——
2018-02-12$215.68M$215.68M0——
2018-02-09$215.04M$215.04M0——
2018-02-08$222.08M$222.08M0——
2018-02-07$226.56M$226.56M0——
2018-02-06$229.12M$229.12M0——
2018-02-05$224.64M$224.64M0——
2018-02-02$226.56M$226.56M0——
2018-02-01$232.32M$232.32M0——
2018-01-31$229.12M$229.12M0——
2018-01-30$257.28M$257.28M0——
2018-01-29$259.84M$259.84M0——
2018-01-26$262.4M$262.4M0——
2018-01-25$265.6M$265.6M0——
2018-01-24$252.16M$252.16M0——
2018-01-23$272.64M$272.64M0——
2018-01-22$258.56M$258.56M0——
2018-01-19$243.84M$243.84M0——
2018-01-18$234.24M$234.24M0——
2018-01-17$232.32M$232.32M0——
2018-01-16$248.96M$248.96M0——
2018-01-12$243.2M$243.2M0——
2018-01-11$243.84M$243.84M0——
2018-01-10$243.84M$243.84M0——
2018-01-09$224.64M$224.64M0——
2018-01-08$225.92M$225.92M0——
2018-01-05$229.76M$229.76M0——
2018-01-04$241.92M$241.92M0——
2018-01-03$231.04M$231.04M0——
2018-01-02$236.8M$236.8M0——