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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$435,200.00$435,200.0014——
2020-12-30$435,200.00$435,200.0023——
2020-12-29$422,400.00$422,400.0024——
2020-12-28$448,000.00$448,000.0035——
2020-12-24$428,800.00$428,800.0085——
2020-12-23$422,400.00$422,400.0063——
2020-12-22$364,800.00$364,800.0017——
2020-12-21$364,800.00$364,800.0022——
2020-12-18$377,600.00$377,600.0014——
2020-12-17$390,400.00$390,400.0013——
2020-12-16$371,200.00$371,200.0016——
2020-12-15$384,000.00$384,000.0048——
2020-12-14$371,200.00$371,200.0013——
2020-12-11$384,000.00$384,000.0015——
2020-12-10$396,800.00$396,800.0013——
2020-12-09$416,000.00$416,000.0027——
2020-12-08$416,000.00$416,000.0036——
2020-12-07$448,000.00$448,000.00233——
2020-12-04$403,200.00$403,200.0016——
2020-12-03$390,400.00$390,400.006——
2020-12-02$403,200.00$403,200.0017——
2020-12-01$396,800.00$396,800.0014——
2020-11-30$390,400.00$390,400.0023——
2020-11-27$364,800.00$364,800.006——
2020-11-25$352,000.00$352,000.006——
2020-11-24$358,400.00$358,400.0012——
2020-11-23$364,800.00$364,800.008——
2020-11-20$371,200.00$371,200.007——
2020-11-19$371,200.00$371,200.007——
2020-11-18$371,200.00$371,200.007——
2020-11-17$377,600.00$377,600.008——
2020-11-16$390,400.00$390,400.0013——
2020-11-13$396,800.00$396,800.0010——
2020-11-12$364,800.00$364,800.006——
2020-11-11$358,400.00$358,400.009——
2020-11-10$352,000.00$352,000.007——
2020-11-09$339,200.00$339,200.008——
2020-11-06$358,400.00$358,400.005——
2020-11-05$364,800.00$364,800.004——
2020-11-04$371,200.00$371,200.005——
2020-11-03$371,200.00$371,200.004——
2020-11-02$371,200.00$371,200.007——
2020-10-30$358,400.00$358,400.005——
2020-10-29$384,000.00$384,000.006——
2020-10-28$377,600.00$377,600.005——
2020-10-27$396,800.00$396,800.004——
2020-10-26$409,600.00$409,600.005——
2020-10-23$428,800.00$428,800.005——
2020-10-22$428,800.00$428,800.007——
2020-10-21$416,000.00$416,000.0011——
2020-10-20$448,000.00$448,000.008——
2020-10-19$467,200.00$467,200.004——
2020-10-16$473,600.00$473,600.006——
2020-10-15$473,600.00$473,600.005——
2020-10-14$473,600.00$473,600.006——
2020-10-13$492,800.00$492,800.007——
2020-10-12$486,400.00$486,400.003——
2020-10-09$492,800.00$492,800.006——
2020-10-08$499,200.00$499,200.008——
2020-10-07$486,400.00$486,400.0010——
2020-10-06$492,800.00$492,800.006——
2020-10-05$505,600.00$505,600.007——
2020-10-02$512,000.00$512,000.006——
2020-10-01$518,400.00$518,400.005——
2020-09-30$537,600.00$537,600.0013——
2020-09-29$576,000.00$576,000.0012——
2020-09-28$544,000.00$544,000.007——
2020-09-25$544,000.00$544,000.007——
2020-09-24$556,800.00$556,800.0011——
2020-09-23$576,000.00$576,000.0012——
2020-09-22$595,200.00$595,200.008——
2020-09-21$595,200.00$595,200.0010——
2020-09-18$588,800.00$588,800.0022——
2020-09-17$633,600.00$633,600.0058——
2020-09-16$563,200.00$563,200.0015——
2020-09-15$512,000.00$512,000.0013——
2020-09-14$492,800.00$492,800.007——
2020-09-11$486,400.00$486,400.004——
2020-09-10$492,800.00$492,800.007——
2020-09-09$518,400.00$518,400.0010——
2020-09-08$492,800.00$492,800.0010——
2020-09-04$531,200.00$531,200.0012——
2020-09-03$563,200.00$563,200.0013——
2020-09-02$531,200.00$531,200.007——
2020-09-01$537,600.00$537,600.0010——
2020-08-31$569,600.00$569,600.008——
2020-08-28$614,400.00$614,400.007——
2020-08-27$620,800.00$620,800.0019——
2020-08-26$608,000.00$608,000.0017——
2020-08-25$544,000.00$544,000.008——
2020-08-24$537,600.00$537,600.0013——
2020-08-21$563,200.00$563,200.0012——
2020-08-20$595,200.00$595,200.0011——
2020-08-19$627,200.00$627,200.0014——
2020-08-18$633,600.00$633,600.0012——
2020-08-17$659,200.00$659,200.008——
2020-08-14$652,800.00$652,800.0013——
2020-08-13$729,600.00$729,600.0036——
2020-08-12$569,600.00$569,600.0025——
2020-08-11$652,800.00$652,800.0027——
2020-08-10$716,800.00$716,800.0016——
2020-08-07$742,400.00$742,400.0019——
2020-08-06$768,000.00$768,000.0027——
2020-08-05$800,000.00$800,000.0017——
2020-08-04$774,400.00$774,400.0013——
2020-08-03$793,600.00$793,600.0018——
2020-07-31$825,600.00$825,600.0049——
2020-07-30$857,600.00$857,600.0038——
2020-07-29$729,600.00$729,600.0025——
2020-07-28$748,800.00$748,800.0042——
2020-07-27$832,000.00$832,000.0027——
2020-07-24$928,000.00$928,000.0036——
2020-07-23$966,400.00$966,400.00114——
2020-07-22$832,000.00$832,000.00126——
2020-07-21$1.07M$1.07M377——
2020-07-20$992,000.00$992,000.00416——
2020-07-17$518,400.00$518,400.00149——
2020-07-16$409,600.00$409,600.0069——
2020-07-15$364,800.00$364,800.0012——
2020-07-14$364,800.00$364,800.0019——
2020-07-13$352,000.00$352,000.00100——
2020-07-10$409,600.00$409,600.0013——
2020-07-09$422,400.00$422,400.0029——
2020-07-08$422,400.00$422,400.0048——
2020-07-07$390,400.00$390,400.0012——
2020-07-06$377,600.00$377,600.008——
2020-07-02$384,000.00$384,000.008——
2020-07-01$390,400.00$390,400.0010——
2020-06-30$390,400.00$390,400.008——
2020-06-29$396,800.00$396,800.0021——
2020-06-26$384,000.00$384,000.0066——
2020-06-25$377,600.00$377,600.009——
2020-06-24$384,000.00$384,000.0013——
2020-06-23$396,800.00$396,800.0013——
2020-06-22$396,800.00$396,800.0016——
2020-06-19$396,800.00$396,800.0018——
2020-06-18$403,200.00$403,200.0066——
2020-06-17$403,200.00$403,200.0022——
2020-06-16$403,200.00$403,200.0019——
2020-06-15$396,800.00$396,800.0019——
2020-06-12$396,800.00$396,800.0020——
2020-06-11$435,200.00$435,200.0033——
2020-06-10$422,400.00$422,400.0021——
2020-06-09$454,400.00$454,400.0022——
2020-06-08$467,200.00$467,200.0026——
2020-06-05$435,200.00$435,200.0032——
2020-06-04$416,000.00$416,000.008——
2020-06-03$416,000.00$416,000.005——
2020-06-02$422,400.00$422,400.005——
2020-06-01$422,400.00$422,400.0013——
2020-05-29$416,000.00$416,000.0012——
2020-05-28$435,200.00$435,200.008——
2020-05-27$422,400.00$422,400.006——
2020-05-26$435,200.00$435,200.006——
2020-05-22$441,600.00$441,600.006——
2020-05-21$448,000.00$448,000.007——
2020-05-20$448,000.00$448,000.009——
2020-05-19$448,000.00$448,000.0023——
2020-05-18$467,200.00$467,200.0025——
2020-05-15$441,600.00$441,600.005——
2020-05-14$441,600.00$441,600.003——
2020-05-13$441,600.00$441,600.005——
2020-05-12$448,000.00$448,000.006——
2020-05-11$454,400.00$454,400.004——
2020-05-08$460,800.00$460,800.006——
2020-05-07$454,400.00$454,400.0030——
2020-05-06$448,000.00$448,000.002——
2020-05-05$460,800.00$460,800.005——
2020-05-04$492,800.00$492,800.0016——
2020-05-01$448,000.00$448,000.004——
2020-04-30$428,800.00$428,800.004——
2020-04-29$454,400.00$454,400.002——
2020-04-28$441,600.00$441,600.004——
2020-04-27$460,800.00$460,800.002——
2020-04-24$441,600.00$441,600.003——
2020-04-23$435,200.00$435,200.003——
2020-04-22$448,000.00$448,000.004——
2020-04-21$486,400.00$486,400.004——
2020-04-20$499,200.00$499,200.005——
2020-04-17$473,600.00$473,600.002——
2020-04-16$480,000.00$480,000.002——
2020-04-15$492,800.00$492,800.003——
2020-04-14$512,000.00$512,000.004——
2020-04-13$492,800.00$492,800.005——
2020-04-09$460,800.00$460,800.004——
2020-04-08$448,000.00$448,000.003——
2020-04-07$448,000.00$448,000.003——
2020-04-06$467,200.00$467,200.003——
2020-04-03$441,600.00$441,600.008——
2020-04-02$435,200.00$435,200.003——
2020-04-01$416,000.00$416,000.003——
2020-03-31$454,400.00$454,400.004——
2020-03-30$435,200.00$435,200.005——
2020-03-27$467,200.00$467,200.004——
2020-03-26$460,800.00$460,800.006——
2020-03-25$473,600.00$473,600.0018——
2020-03-24$633,600.00$633,600.0018——
2020-03-23$544,000.00$544,000.0022——
2020-03-20$620,800.00$620,800.00129——
2020-03-19$364,800.00$364,800.004——
2020-03-18$339,200.00$339,200.005——
2020-03-17$371,200.00$371,200.005——
2020-03-16$339,200.00$339,200.005——
2020-03-13$409,600.00$409,600.005——
2020-03-12$486,400.00$486,400.008——
2020-03-11$531,200.00$531,200.008——
2020-03-10$544,000.00$544,000.0016——
2020-03-09$633,600.00$633,600.0015——
2020-03-06$659,200.00$659,200.0015——
2020-03-05$729,600.00$729,600.0015——
2020-03-04$678,400.00$678,400.0015——
2020-03-03$748,800.00$748,800.0014——
2020-03-02$870,400.00$870,400.0036——
2020-02-28$691,200.00$691,200.0060——
2020-02-27$1.11M$1.11M141——
2020-02-26$576,000.00$576,000.00258——
2020-02-25$256,000.00$256,000.002——
2020-02-24$275,200.00$275,200.002——
2020-02-21$275,200.00$275,200.002——
2020-02-20$288,000.00$288,000.002——
2020-02-19$268,800.00$268,800.001——
2020-02-18$275,200.00$275,200.002——
2020-02-14$281,600.00$281,600.004——
2020-02-13$300,800.00$300,800.002——
2020-02-12$300,800.00$300,800.001——
2020-02-11$300,800.00$300,800.003——
2020-02-10$320,000.00$320,000.003——
2020-02-07$339,200.00$339,200.0016——
2020-02-06$556,800.00$556,800.008——
2020-02-05$1.09M$1.09M3——
2020-02-04$1.04M$1.04M2——
2020-02-03$889,600.00$889,600.000——
2020-01-31$896,000.00$896,000.001——
2020-01-30$844,800.00$844,800.001——
2020-01-29$876,800.00$876,800.001——
2020-01-28$972,800.00$972,800.001——
2020-01-27$1.05M$1.05M2——
2020-01-24$1.04M$1.04M24——
2020-01-23$889,600.00$889,600.001——
2020-01-22$838,400.00$838,400.001——
2020-01-21$915,200.00$915,200.001——
2020-01-17$992,000.00$992,000.001——
2020-01-16$1.01M$1.01M1——
2020-01-15$889,600.00$889,600.001——
2020-01-14$953,600.00$953,600.001——
2020-01-13$928,000.00$928,000.001——
2020-01-10$1.01M$1.01M1——
2020-01-09$1.04M$1.04M1——
2020-01-08$1.06M$1.06M2——
2020-01-07$1.04M$1.04M22——
2020-01-06$992,000.00$992,000.003——
2020-01-03$806,400.00$806,400.001——
2020-01-02$812,800.00$812,800.002——