Tonix Pharmaceuticals Holding Corp. - Common Stock (TNXP)

Historical Prices For Tonix Pharmaceuticals Holding Corp. - Common Stock (TNXP)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	17.00	17.72	16.55	17.39	720,906	17.39
4/01/2025	19.26	19.46	16.51	17.45	1,206,719	17.45
3/31/2025	18.42	23.28	17.85	17.88	1,885,114	17.88
3/28/2025	25.77	25.77	19.42	20.17	2,147,280	20.17
3/27/2025	28.31	28.94	24.35	26.67	1,112,316	26.67
3/26/2025	29.74	31.87	27.50	28.76	1,060,742	28.76
3/25/2025	31.27	31.50	27.04	29.77	1,907,774	29.77
3/24/2025	28.90	37.83	26.55	30.51	7,406,545	30.51
3/21/2025	18.36	23.98	18.36	23.03	3,486,292	23.03
3/20/2025	16.72	18.83	16.64	18.19	1,457,476	18.19
3/19/2025	19.43	19.80	16.08	16.47	1,894,978	16.47
3/18/2025	16.00	21.70	15.51	20.53	2,641,056	20.53
3/17/2025	15.30	16.50	15.03	16.28	673,958	16.28
3/14/2025	13.50	15.67	13.50	15.00	979,167	15.00
3/13/2025	13.15	14.09	12.80	13.64	328,599	13.64
3/12/2025	13.84	14.06	12.99	13.41	440,258	13.41
3/11/2025	13.53	13.67	12.35	13.63	775,619	13.63
3/10/2025	13.68	15.90	13.29	13.47	2,282,161	13.47
3/07/2025	14.60	15.30	12.66	13.02	2,106,022	13.02
3/06/2025	10.85	18.63	10.80	14.63	16,041,912	14.63
3/05/2025	8.11	11.70	8.10	10.96	2,712,045	10.96
3/04/2025	7.37	7.91	6.76	7.80	391,375	7.80
3/03/2025	7.79	7.98	7.31	7.38	230,327	7.38
2/28/2025	8.01	8.10	7.54	7.86	284,331	7.86
2/27/2025	8.42	8.60	8.02	8.18	176,954	8.18
2/26/2025	7.97	9.14	7.87	8.43	384,843	8.43
2/25/2025	8.61	8.71	7.93	8.05	609,219	8.05
2/24/2025	9.20	9.42	8.26	8.77	513,235	8.77
2/21/2025	9.90	10.40	9.02	9.17	616,869	9.17
2/20/2025	9.81	10.80	9.40	9.67	657,364	9.67
2/19/2025	10.90	10.90	9.72	10.00	824,464	10.00
2/18/2025	11.95	11.95	10.85	10.95	771,389	10.95
2/14/2025	11.45	12.01	11.24	11.95	375,486	11.95
2/13/2025	11.50	12.42	11.43	11.43	558,182	11.43
2/12/2025	11.50	12.25	11.18	11.50	581,899	11.50
2/11/2025	11.74	12.21	11.21	11.94	750,646	11.94
2/10/2025	12.55	12.75	11.70	11.94	1,500,512	11.94
2/07/2025	13.71	18.40	12.02	12.39	10,612,453	12.39
2/06/2025	14.60	15.12	10.82	11.24	2,064,503	11.24
2/05/2025	14.21	18.00	13.71	14.98	2,047,843	14.98
2/04/2025	0.18	0.18	0.15	0.15	140,885,375	15.21
2/03/2025	0.23	0.26	0.18	0.19	323,252,921	19.49
1/31/2025	0.41	0.45	0.40	0.43	72,752,768	42.81
1/30/2025	0.44	0.44	0.36	0.38	83,131,925	37.50
1/29/2025	0.52	0.55	0.38	0.43	144,554,386	43.00
1/28/2025	0.44	0.58	0.36	0.46	379,456,419	46.01
1/27/2025	0.39	0.45	0.39	0.41	96,337,296	41.21
1/24/2025	0.35	0.42	0.34	0.38	185,588,242	38.31
1/23/2025	0.31	0.37	0.30	0.33	153,217,650	32.75
1/22/2025	0.24	0.33	0.24	0.32	227,402,759	31.90
1/21/2025	0.24	0.24	0.22	0.24	36,483,048	23.89
1/17/2025	0.23	0.25	0.22	0.24	39,910,284	23.55
1/16/2025	0.26	0.26	0.23	0.23	59,002,956	23.50
1/15/2025	0.23	0.24	0.22	0.23	67,002,578	23.23
1/14/2025	0.26	0.26	0.23	0.23	47,999,784	22.71
1/13/2025	0.28	0.29	0.24	0.26	53,731,895	25.64
1/10/2025	0.26	0.28	0.26	0.28	57,478,432	27.87
1/08/2025	0.31	0.31	0.26	0.26	74,145,848	25.60
1/07/2025	0.30	0.30	0.28	0.29	57,136,271	28.81
1/06/2025	0.33	0.34	0.31	0.31	84,024,552	31.25
1/03/2025	0.31	0.37	0.29	0.31	108,532,352	31.00