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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$748,800.00$748,800.001——
2019-12-30$729,600.00$729,600.001——
2019-12-27$704,000.00$704,000.001——
2019-12-26$710,400.00$710,400.001——
2019-12-24$691,200.00$691,200.001——
2019-12-23$678,400.00$678,400.001——
2019-12-20$691,200.00$691,200.001——
2019-12-19$697,600.00$697,600.001——
2019-12-18$697,600.00$697,600.001——
2019-12-17$723,200.00$723,200.002——
2019-12-16$793,600.00$793,600.004——
2019-12-13$736,000.00$736,000.004——
2019-12-12$761,600.00$761,600.0054——
2019-12-11$620,800.00$620,800.003——
2019-12-10$576,000.00$576,000.001——
2019-12-09$620,800.00$620,800.002——
2019-12-06$678,400.00$678,400.001——
2019-12-05$678,400.00$678,400.002——
2019-12-04$742,400.00$742,400.003——
2019-12-03$723,200.00$723,200.002——
2019-12-02$774,400.00$774,400.004——
2019-11-29$723,200.00$723,200.001——
2019-11-27$748,800.00$748,800.004——
2019-11-26$672,000.00$672,000.003——
2019-11-25$800,000.00$800,000.001——
2019-11-22$793,600.00$793,600.001——
2019-11-21$806,400.00$806,400.004——
2019-11-20$934,400.00$934,400.002——
2019-11-19$947,200.00$947,200.000——
2019-11-18$979,200.00$979,200.001——
2019-11-15$1.06M$1.06M1——
2019-11-14$1.41M$1.41M1——
2019-11-13$1.69M$1.69M0——
2019-11-12$1.89M$1.89M1——
2019-11-11$1.63M$1.63M0——
2019-11-08$1.73M$1.73M0——
2019-11-07$1.68M$1.68M0——
2019-11-06$2.09M$2.09M1——
2019-11-05$1.88M$1.88M0——
2019-11-04$1.94M$1.94M0——
2019-11-01$2.31M$2.31M0——
2019-10-31$1.86M$1.86M0——
2019-10-30$2.24M$2.24M0——
2019-10-29$2.24M$2.24M0——
2019-10-28$2.18M$2.18M0——
2019-10-25$2.56M$2.56M0——
2019-10-24$2.5M$2.5M0——
2019-10-23$2.62M$2.62M0——
2019-10-22$2.5M$2.5M0——
2019-10-21$2.5M$2.5M0——
2019-10-18$2.94M$2.94M0——
2019-10-17$2.88M$2.88M0——
2019-10-16$2.94M$2.94M0——
2019-10-15$3.07M$3.07M0——
2019-10-14$2.88M$2.88M0——
2019-10-11$2.75M$2.75M0——
2019-10-10$2.69M$2.69M0——
2019-10-09$2.69M$2.69M0——
2019-10-08$2.88M$2.88M0——
2019-10-07$2.75M$2.75M0——
2019-10-04$2.75M$2.75M0——
2019-10-03$2.62M$2.62M0——
2019-10-02$2.75M$2.75M0——
2019-10-01$2.43M$2.43M0——
2019-09-30$2.56M$2.56M0——
2019-09-27$2.62M$2.62M0——
2019-09-26$2.62M$2.62M0——
2019-09-25$2.69M$2.69M0——
2019-09-24$2.88M$2.88M0——
2019-09-23$2.94M$2.94M0——
2019-09-20$2.94M$2.94M0——
2019-09-19$2.94M$2.94M0——
2019-09-18$3.07M$3.07M0——
2019-09-17$3.26M$3.26M0——
2019-09-16$3.07M$3.07M0——
2019-09-13$3.01M$3.01M0——
2019-09-12$3.01M$3.01M0——
2019-09-11$3.07M$3.07M0——
2019-09-10$3.14M$3.14M0——
2019-09-09$3.33M$3.33M0——
2019-09-06$3.2M$3.2M0——
2019-09-05$2.69M$2.69M0——
2019-09-04$2.69M$2.69M0——
2019-09-03$2.62M$2.62M0——
2019-08-30$2.75M$2.75M0——
2019-08-29$2.62M$2.62M0——
2019-08-28$2.62M$2.62M0——
2019-08-27$2.69M$2.69M0——
2019-08-26$2.75M$2.75M0——
2019-08-23$2.69M$2.69M0——
2019-08-22$2.88M$2.88M0——
2019-08-21$3.14M$3.14M0——
2019-08-20$3.26M$3.26M1——
2019-08-19$3.01M$3.01M0——
2019-08-16$2.94M$2.94M0——
2019-08-15$2.94M$2.94M0——
2019-08-14$2.82M$2.82M0——
2019-08-13$2.94M$2.94M0——
2019-08-12$2.88M$2.88M0——
2019-08-09$2.94M$2.94M0——
2019-08-08$2.94M$2.94M0——
2019-08-07$2.82M$2.82M0——
2019-08-06$2.94M$2.94M0——
2019-08-05$3.07M$3.07M0——
2019-08-02$3.26M$3.26M0——
2019-08-01$3.33M$3.33M0——
2019-07-31$3.39M$3.39M0——
2019-07-30$3.33M$3.33M0——
2019-07-29$3.26M$3.26M0——
2019-07-26$3.46M$3.46M0——
2019-07-25$3.58M$3.58M0——
2019-07-24$3.65M$3.65M0——
2019-07-23$3.58M$3.58M0——
2019-07-22$3.65M$3.65M0——
2019-07-19$3.78M$3.78M0——
2019-07-18$3.71M$3.71M0——
2019-07-17$3.65M$3.65M0——
2019-07-16$3.65M$3.65M1——
2019-07-15$6.14M$6.14M0——
2019-07-12$7.23M$7.23M0——
2019-07-11$7.55M$7.55M0——
2019-07-10$7.36M$7.36M0——
2019-07-09$7.23M$7.23M0——
2019-07-08$7.74M$7.74M0——
2019-07-05$8.06M$8.06M0——
2019-07-03$8.19M$8.19M0——
2019-07-02$8.51M$8.51M0——
2019-07-01$9.41M$9.41M0——
2019-06-28$8.77M$8.77M0——
2019-06-27$8.77M$8.77M0——
2019-06-26$8.77M$8.77M0——
2019-06-25$8.7M$8.7M0——
2019-06-24$8.45M$8.45M0——
2019-06-21$9.09M$9.09M0——
2019-06-20$9.79M$9.79M0——
2019-06-19$10.11M$10.11M0——
2019-06-18$11.46M$11.46M0——
2019-06-17$10.18M$10.18M0——
2019-06-14$10.18M$10.18M0——
2019-06-13$10.56M$10.56M0——
2019-06-12$10.11M$10.11M0——
2019-06-11$10.24M$10.24M0——
2019-06-10$10.24M$10.24M0——
2019-06-07$10.18M$10.18M0——
2019-06-06$10.18M$10.18M0——
2019-06-05$10.3M$10.3M0——
2019-06-04$10.88M$10.88M0——
2019-06-03$10.62M$10.62M0——
2019-05-31$10.69M$10.69M0——
2019-05-30$11.65M$11.65M0——
2019-05-29$11.97M$11.97M0——
2019-05-28$11.84M$11.84M0——
2019-05-24$12.99M$12.99M0——
2019-05-23$12.16M$12.16M1——
2019-05-22$12.99M$12.99M0——
2019-05-21$10.94M$10.94M0——
2019-05-20$9.98M$9.98M0——
2019-05-17$10.5M$10.5M0——
2019-05-16$10.75M$10.75M0——
2019-05-15$11.52M$11.52M0——
2019-05-14$11.58M$11.58M0——
2019-05-13$11.58M$11.58M0——
2019-05-10$12.8M$12.8M0——
2019-05-09$12.67M$12.67M0——
2019-05-08$13.06M$13.06M0——
2019-05-07$12.8M$12.8M0——
2019-05-06$13.12M$13.12M0——
2019-05-03$13.44M$13.44M0——
2019-05-02$12.93M$12.93M0——
2019-05-01$13.31M$13.31M0——
2019-04-30$13.95M$13.95M0——
2019-04-29$14.08M$14.08M0——
2019-04-26$14.4M$14.4M0——
2019-04-25$14.14M$14.14M0——
2019-04-24$14.21M$14.21M0——
2019-04-23$14.78M$14.78M0——
2019-04-22$14.98M$14.98M0——
2019-04-18$15.23M$15.23M0——
2019-04-17$15.55M$15.55M0——
2019-04-16$15.55M$15.55M0——
2019-04-15$15.68M$15.68M0——
2019-04-12$16.06M$16.06M0——
2019-04-11$16.64M$16.64M0——
2019-04-10$16.96M$16.96M0——
2019-04-09$16.83M$16.83M0——
2019-04-08$17.22M$17.22M0——
2019-04-05$17.34M$17.34M0——
2019-04-04$17.98M$17.98M3——
2019-04-03$14.91M$14.91M0——
2019-04-02$15.36M$15.36M0——
2019-04-01$16.06M$16.06M0——
2019-03-29$15.42M$15.42M0——
2019-03-28$15.87M$15.87M0——
2019-03-27$16.26M$16.26M0——
2019-03-26$15.49M$15.49M0——
2019-03-25$15.04M$15.04M0——
2019-03-22$14.85M$14.85M0——
2019-03-21$16.06M$16.06M0——
2019-03-20$15.68M$15.68M0——
2019-03-19$16.83M$16.83M0——
2019-03-18$17.98M$17.98M0——
2019-03-15$18.43M$18.43M0——
2019-03-14$20.29M$20.29M0——
2019-03-13$16.51M$16.51M0——
2019-03-12$19.01M$19.01M0——
2019-03-11$21.57M$21.57M3——
2019-03-08$17.92M$17.92M5——
2019-03-07$13.7M$13.7M1——
2019-03-06$11.46M$11.46M0——
2019-03-05$11.52M$11.52M0——
2019-03-04$11.84M$11.84M0——
2019-03-01$12.8M$12.8M0——
2019-02-28$11.97M$11.97M0——
2019-02-27$12.61M$12.61M0——
2019-02-26$12.1M$12.1M0——
2019-02-25$12.16M$12.16M0——
2019-02-22$12.29M$12.29M0——
2019-02-21$12.54M$12.54M0——
2019-02-20$12.54M$12.54M0——
2019-02-19$12.42M$12.42M0——
2019-02-15$12.42M$12.42M0——
2019-02-14$11.9M$11.9M0——
2019-02-13$11.97M$11.97M0——
2019-02-12$11.78M$11.78M0——
2019-02-11$12.03M$12.03M0——
2019-02-08$12.22M$12.22M0——
2019-02-07$12.93M$12.93M0——
2019-02-06$13.06M$13.06M0——
2019-02-05$13.25M$13.25M0——
2019-02-04$13.18M$13.18M0——
2019-02-01$12.61M$12.61M0——
2019-01-31$12.42M$12.42M0——
2019-01-30$12.86M$12.86M0——
2019-01-29$12.74M$12.74M0——
2019-01-28$12.99M$12.99M0——
2019-01-25$12.67M$12.67M0——
2019-01-24$12.16M$12.16M0——
2019-01-23$12.16M$12.16M0——
2019-01-22$12.35M$12.35M0——
2019-01-18$13.18M$13.18M0——
2019-01-17$13.18M$13.18M0——
2019-01-16$13.57M$13.57M0——
2019-01-15$14.21M$14.21M0——
2019-01-14$15.1M$15.1M0——
2019-01-11$13.63M$13.63M0——
2019-01-10$13.63M$13.63M0——
2019-01-09$14.27M$14.27M0——
2019-01-08$13.7M$13.7M0——
2019-01-07$13.25M$13.25M0——
2019-01-04$13.82M$13.82M0——
2019-01-03$13.25M$13.25M0——
2019-01-02$14.34M$14.34M0——