The highest closing price for Tonix Pharmaceuticals (TNXP) last month was $30.51, on March 24. It was up 129.5% for the month. The latest price is $14.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $18.42 | $23.28 | $17.85 | $17.88 | 1,891,769 |
March 28 2025 | $25.77 | $25.77 | $19.42 | $20.17 | 2,147,276 |
March 27 2025 | $28.31 | $28.94 | $24.35 | $26.67 | 1,113,155 |
March 26 2025 | $29.74 | $31.87 | $27.50 | $28.76 | 1,063,834 |
March 25 2025 | $31.28 | $31.50 | $27.04 | $29.77 | 1,909,492 |
March 24 2025 | $28.90 | $37.83 | $26.55 | $30.51 | 7,414,157 |
March 21 2025 | $18.36 | $23.98 | $18.36 | $23.03 | 3,486,269 |
March 20 2025 | $16.72 | $18.83 | $16.64 | $18.19 | 1,465,317 |
March 19 2025 | $19.43 | $19.80 | $16.08 | $16.47 | 1,904,357 |
March 18 2025 | $16.00 | $21.70 | $15.51 | $20.53 | 2,653,968 |
March 17 2025 | $15.30 | $16.50 | $15.03 | $16.28 | 674,839 |
March 14 2025 | $13.50 | $15.67 | $13.50 | $15.00 | 979,167 |
March 13 2025 | $13.15 | $14.09 | $12.80 | $13.64 | 329,561 |
March 12 2025 | $13.84 | $14.06 | $12.99 | $13.41 | 440,661 |
March 11 2025 | $13.53 | $13.67 | $12.35 | $13.63 | 777,824 |
March 10 2025 | $13.68 | $15.90 | $13.29 | $13.47 | 2,284,801 |
March 07 2025 | $14.60 | $15.30 | $12.66 | $13.02 | 2,106,021 |
March 06 2025 | $10.85 | $18.63 | $10.80 | $14.63 | 16,071,820 |
March 05 2025 | $8.11 | $11.70 | $8.10 | $10.96 | 2,735,660 |
March 04 2025 | $7.37 | $7.91 | $6.76 | $7.80 | 393,198 |
March 03 2025 | $7.79 | $7.98 | $7.31 | $7.38 | 234,292 |
Daily pricing data for Tonix Pharmaceuticals dates back to 2/3/2012, and may be incomplete.
