Tonix Pharmaceuticals Stock Price History
NASDAQ: TNXPHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.30+0.02 (+0.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TNXP price history at a glance
The price history for Tonix Pharmaceuticals (TNXP) on this page begins on May 7, 2012, when the stock closed at $19,200,000,000.00; it most recently closed at $7.30 on October 5, 2026. The highest price in this record is $19,200,000,000.00, reached on May 7, 2012; the latest close is 100.0% below that peak. Across the 13 complete calendar years in the table, TNXP finished higher in 2 and lower in 11. Its best year was 2015 (+29.6%) and its worst was 2024 (-97.6%).
Over roughly 14 years the share price changed -100.0%, a -77.8% compound annual price return (excluding dividends). In the last 12 months alone, TNXP has lost 67.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $19,200,000,000.00
- Date of high
- May 7, 2012
- Low since 2012
- $6.76
- Date of low
- Mar 3, 2025
- 52-week high
- $20.69
- 52-week low
- $7.09
- Last close
- $7.30
TNXP returns
1 week
-18.07%
1 month
-43.10%
3 months
-41.74%
6 months
-41.51%
Year to date
-53.27%
1 year
-67.61%
3 years
-99.61%
5 years
-100.00%
TNXP price return, excluding dividends.
TNXP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.30 | -55.89% |
| 2025 | 16.55 | -46.61% |
| 2024 | 31.00 | -97.58% |
| 2023 | 1,280.00 | -83.59% |
| 2022 | 7,800.00 | -96.61% |
| 2021 | 230,400.00 | -47.06% |
| 2020 | 435,200.00 | -46.03% |
| 2019 | 806,400.00 | -94.17% |
| 2018 | 13,824,000.00 | -93.74% |
| 2017 | 220,800,000.00 | -26.60% |
| 2016 | 300,800,000.00 | -93.87% |
| 2015 | 4,908,800,000.00 | +29.56% |
| 2014 | 3,788,800,000.00 | -53.82% |
| 2013 | 8,204,800,000.00 | +16.55% |
| 2012* | 7,040,000,000.00 | -63.33% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
TNXP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.27 | 7.54 | 7.10 | 7.30 | +0.27% | |
| 7.46 | 7.70 | 7.16 | 7.28 | -3.58% | |
| 7.70 | 7.79 | 7.42 | 7.55 | -1.95% | |
| 8.15 | 8.33 | 7.69 | 7.70 | -4.58% | |
| 8.82 | 8.82 | 8.00 | 8.07 | -9.43% | |
| 9.38 | 9.56 | 8.69 | 8.91 | -3.47% | |
| 9.65 | 9.69 | 9.19 | 9.23 | -5.24% | |
| 9.62 | 9.92 | 9.57 | 9.74 | +0.93% | |
| 9.98 | 10.08 | 9.56 | 9.65 | -2.53% | |
| 9.77 | 10.05 | 9.70 | 9.90 | +0.41% | |
| 9.80 | 9.90 | 9.62 | 9.86 | +1.65% | |
| 10.23 | 10.23 | 9.64 | 9.70 | -5.27% | |
| 10.59 | 10.84 | 9.96 | 10.24 | -3.31% | |
| 10.93 | 11.19 | 10.49 | 10.59 | -1.21% | |
| 10.97 | 11.08 | 10.52 | 10.72 | -1.38% | |
| 11.43 | 11.47 | 10.80 | 10.87 | -4.82% | |
| 12.00 | 12.14 | 11.32 | 11.42 | -2.89% | |
| 11.70 | 11.85 | 11.52 | 11.76 | +1.20% | |
| 11.72 | 11.84 | 11.52 | 11.62 | -0.94% | |
| 11.78 | 12.24 | 11.59 | 11.73 | -1.18% | |
| 12.44 | 12.62 | 11.66 | 11.87 | -3.34% | |
| 12.71 | 12.71 | 12.22 | 12.28 | -4.29% | |
| 13.09 | 13.12 | 12.80 | 12.83 | -2.51% | |
| 13.15 | 13.48 | 12.57 | 13.16 | +0.15% | |
| 13.30 | 13.33 | 12.99 | 13.14 | -1.72% | |
| 13.49 | 13.60 | 13.21 | 13.37 | -0.07% | |
| 14.00 | 14.02 | 13.37 | 13.38 | -4.29% | |
| 13.92 | 14.12 | 13.40 | 13.98 | -0.85% | |
| 13.68 | 14.50 | 13.35 | 14.10 | +3.75% | |
| 13.52 | 13.98 | 13.30 | 13.59 | +0.22% | |
| 13.66 | 14.05 | 13.45 | 13.56 | -0.59% | |
| 13.55 | 13.96 | 13.04 | 13.64 | -0.15% | |
| 12.56 | 13.95 | 12.50 | 13.66 | +9.72% | |
| 12.89 | 12.90 | 12.25 | 12.45 | -0.80% | |
| 12.57 | 12.82 | 12.52 | 12.55 | +1.29% | |
| 12.66 | 12.79 | 12.33 | 12.39 | -2.67% | |
| 12.67 | 13.16 | 12.63 | 12.73 | +0.55% | |
| 12.41 | 12.83 | 12.27 | 12.66 | 0.00% | |
| 12.72 | 12.84 | 11.97 | 12.66 | -0.39% | |
| 12.58 | 12.73 | 12.08 | 12.71 | +1.68% | |
| 12.00 | 12.74 | 11.79 | 12.50 | +4.43% | |
| 12.32 | 12.74 | 11.80 | 11.97 | -3.00% | |
| 12.80 | 12.83 | 11.95 | 12.34 | -1.99% | |
| 11.62 | 13.89 | 11.05 | 12.59 | +4.66% | |
| 11.78 | 12.08 | 11.47 | 12.03 | +3.26% | |
| 11.27 | 11.70 | 11.15 | 11.65 | +3.46% | |
| 11.19 | 11.71 | 11.11 | 11.26 | +0.45% | |
| 10.78 | 11.40 | 10.76 | 11.21 | +5.06% | |
| 10.11 | 10.69 | 9.96 | 10.67 | +6.59% | |
| 10.18 | 10.21 | 9.58 | 10.01 | -0.79% | |
| 9.45 | 10.18 | 9.40 | 10.09 | +6.10% | |
| 10.00 | 10.31 | 9.43 | 9.51 | -4.33% | |
| 10.16 | 10.48 | 9.91 | 9.94 | -4.15% | |
| 10.00 | 10.58 | 9.99 | 10.37 | +4.96% | |
| 10.61 | 10.66 | 9.81 | 9.88 | -6.97% | |
| 10.55 | 10.71 | 10.38 | 10.62 | +0.28% | |
| 11.38 | 11.55 | 10.56 | 10.59 | -8.39% | |
| 11.02 | 11.78 | 10.79 | 11.56 | +5.28% | |
| 12.39 | 12.42 | 10.95 | 10.98 | -11.67% | |
| 11.64 | 12.76 | 11.50 | 12.43 | +4.89% | |
| 11.49 | 11.89 | 11.20 | 11.85 | +2.07% | |
| 11.17 | 11.84 | 11.12 | 11.61 | +4.97% | |
| 11.62 | 11.62 | 10.89 | 11.06 | -5.55% | |
| 12.51 | 12.71 | 11.04 | 11.71 | -6.54% | |
| 13.07 | 13.15 | 12.36 | 12.53 | -3.84% | |
| 12.56 | 13.06 | 12.10 | 13.03 | +1.96% | |
| 12.70 | 13.19 | 12.18 | 12.78 | +0.55% | |
| 12.78 | 12.78 | 12.25 | 12.71 | 0.00% | |
| 12.28 | 12.77 | 12.11 | 12.71 | +3.00% | |
| 12.63 | 12.99 | 12.13 | 12.34 | -0.80% | |
| 12.84 | 12.97 | 12.29 | 12.44 | -2.51% | |
| 12.77 | 12.99 | 12.65 | 12.76 | +0.08% | |
| 12.97 | 13.41 | 12.55 | 12.75 | -3.56% | |
| 11.96 | 13.32 | 11.59 | 13.22 | +10.35% | |
| 12.35 | 13.57 | 11.95 | 11.98 | -0.99% | |
| 11.96 | 12.30 | 11.84 | 12.10 | +1.17% | |
| 11.79 | 12.58 | 11.78 | 11.96 | -1.97% | |
| 11.95 | 12.54 | 11.93 | 12.20 | +1.58% | |
| 12.48 | 12.87 | 11.89 | 12.01 | -1.56% | |
| 11.65 | 12.59 | 11.52 | 12.20 | +4.90% | |
| 11.52 | 11.78 | 11.12 | 11.63 | +0.95% | |
| 11.70 | 12.02 | 11.48 | 11.52 | +1.50% | |
| 10.65 | 11.40 | 10.41 | 11.35 | +6.57% | |
| 11.00 | 11.01 | 10.03 | 10.65 | -2.83% | |
| 11.98 | 12.78 | 10.87 | 10.96 | -4.36% | |
| 11.72 | 12.03 | 11.03 | 11.46 | -2.13% | |
| 11.54 | 12.27 | 11.46 | 11.71 | +5.78% | |
| 11.87 | 11.91 | 10.87 | 11.07 | -6.82% | |
| 11.28 | 12.42 | 11.21 | 11.88 | +4.21% | |
| 11.69 | 11.69 | 11.31 | 11.40 | -2.73% | |
| 12.18 | 12.20 | 11.51 | 11.72 | -4.64% | |
| 12.30 | 12.54 | 12.12 | 12.29 | -0.32% | |
| 12.63 | 12.67 | 12.08 | 12.33 | -2.45% | |
| 12.29 | 12.80 | 12.12 | 12.64 | +4.03% | |
| 12.80 | 13.04 | 12.02 | 12.15 | -4.86% | |
| 12.95 | 13.60 | 12.58 | 12.77 | 0.00% | |
| 14.00 | 14.01 | 12.75 | 12.77 | -8.79% | |
| 14.26 | 14.63 | 13.90 | 14.00 | -3.45% | |
| 13.80 | 14.71 | 13.70 | 14.50 | +5.76% | |
| 13.94 | 14.25 | 13.42 | 13.71 | -3.86% | |
| 15.78 | 15.88 | 14.01 | 14.26 | -9.40% | |
| 13.71 | 15.82 | 13.50 | 15.74 | +11.71% | |
| 13.74 | 14.58 | 13.20 | 14.09 | +1.81% | |
| 13.26 | 13.86 | 13.02 | 13.84 | +4.22% | |
| 12.78 | 14.11 | 12.52 | 13.28 | -5.88% | |
| 13.99 | 14.48 | 13.87 | 14.11 | +0.14% | |
| 13.70 | 14.14 | 13.52 | 14.09 | +3.45% | |
| 14.65 | 14.78 | 13.46 | 13.62 | -7.28% | |
| 14.00 | 15.18 | 14.00 | 14.69 | +8.81% | |
| 13.11 | 13.55 | 12.73 | 13.50 | +3.61% | |
| 13.41 | 14.09 | 13.00 | 13.03 | -4.19% | |
| 12.90 | 13.85 | 12.90 | 13.60 | +5.18% | |
| 12.30 | 12.98 | 12.21 | 12.93 | +4.27% | |
| 12.56 | 12.66 | 12.00 | 12.40 | -2.44% | |
| 12.55 | 12.89 | 12.55 | 12.71 | -1.01% | |
| 12.75 | 13.05 | 12.62 | 12.84 | +1.82% | |
| 12.56 | 12.81 | 12.35 | 12.61 | +0.96% | |
| 13.12 | 13.18 | 12.34 | 12.49 | -4.73% | |
| 13.66 | 13.70 | 12.97 | 13.11 | -2.96% | |
| 14.32 | 14.35 | 13.48 | 13.51 | -5.79% | |
| 13.82 | 14.44 | 13.70 | 14.34 | +2.58% | |
| 14.35 | 14.40 | 13.86 | 13.98 | -1.06% | |
| 14.52 | 14.52 | 13.46 | 14.13 | -1.46% | |
| 13.35 | 14.40 | 13.35 | 14.34 | +7.42% | |
| 13.10 | 13.89 | 12.93 | 13.35 | +2.85% | |
| 12.40 | 13.34 | 12.19 | 12.98 | +4.01% | |
| 13.07 | 13.28 | 12.42 | 12.48 | -4.00% | |
| 13.01 | 13.49 | 12.90 | 13.00 | -0.31% | |
| 13.85 | 13.98 | 12.81 | 13.04 | -0.23% | |
| 13.46 | 13.49 | 12.72 | 13.07 | -3.97% | |
| 13.90 | 14.16 | 13.60 | 13.61 | -2.09% | |
| 13.16 | 14.01 | 13.07 | 13.90 | +1.61% | |
| 13.75 | 14.90 | 13.63 | 13.68 | -0.51% | |
| 12.19 | 13.86 | 12.16 | 13.75 | +14.30% | |
| 12.78 | 12.78 | 11.60 | 12.03 | -6.60% | |
| 13.57 | 13.65 | 12.70 | 12.88 | -6.33% | |
| 14.40 | 14.98 | 13.75 | 13.75 | -8.33% | |
| 15.50 | 15.92 | 14.97 | 15.00 | -2.22% | |
| 15.84 | 16.36 | 15.20 | 15.34 | -4.60% | |
| 15.10 | 16.19 | 15.10 | 16.08 | +7.20% | |
| 15.74 | 17.00 | 14.99 | 15.00 | -4.88% | |
| 14.97 | 16.14 | 14.93 | 15.77 | +11.13% | |
| 14.86 | 15.10 | 14.15 | 14.19 | -5.15% | |
| 13.63 | 15.12 | 13.61 | 14.96 | +10.32% | |
| 13.45 | 13.62 | 13.18 | 13.56 | +2.42% | |
| 13.67 | 14.35 | 13.23 | 13.24 | -1.27% | |
| 13.82 | 13.94 | 13.27 | 13.41 | -4.08% | |
| 14.01 | 14.20 | 13.69 | 13.98 | -1.34% | |
| 13.72 | 14.43 | 13.72 | 14.17 | +1.65% | |
| 13.28 | 14.24 | 13.20 | 13.94 | +3.64% | |
| 13.26 | 13.72 | 13.07 | 13.45 | -1.97% | |
| 13.90 | 14.11 | 13.46 | 13.72 | -1.86% | |
| 14.13 | 14.44 | 13.89 | 13.98 | +0.29% | |
| 13.64 | 14.30 | 13.53 | 13.94 | -0.29% | |
| 13.34 | 14.14 | 13.16 | 13.98 | +0.07% | |
| 14.20 | 14.34 | 13.71 | 13.97 | -3.19% | |
| 14.81 | 15.03 | 14.25 | 14.43 | -2.76% | |
| 14.45 | 15.02 | 14.34 | 14.84 | +3.85% | |
| 14.20 | 14.49 | 13.96 | 14.29 | +0.70% | |
| 14.00 | 14.32 | 13.90 | 14.19 | +1.07% | |
| 15.15 | 15.18 | 14.04 | 14.04 | -8.24% | |
| 15.01 | 15.35 | 14.77 | 15.30 | +1.46% | |
| 15.19 | 15.51 | 14.91 | 15.08 | -1.05% | |
| 15.02 | 15.43 | 14.61 | 15.24 | +0.66% | |
| 15.30 | 15.59 | 15.00 | 15.14 | +0.26% | |
| 15.81 | 15.81 | 14.98 | 15.10 | -4.79% | |
| 15.75 | 15.91 | 15.12 | 15.86 | -0.31% | |
| 16.44 | 16.69 | 15.86 | 15.91 | -2.09% | |
| 16.15 | 16.59 | 15.85 | 16.25 | -0.55% | |
| 15.40 | 16.35 | 15.11 | 16.34 | +9.30% | |
| 15.93 | 16.10 | 14.93 | 14.95 | -7.94% | |
| 17.10 | 17.25 | 16.02 | 16.24 | -5.36% | |
| 17.53 | 18.10 | 16.91 | 17.16 | -0.29% | |
| 17.20 | 18.19 | 16.95 | 17.21 | -0.17% | |
| 18.00 | 18.59 | 16.96 | 17.24 | -5.38% | |
| 18.14 | 18.74 | 17.60 | 18.22 | -0.38% | |
| 18.52 | 18.75 | 17.75 | 18.29 | -0.38% | |
| 17.95 | 18.47 | 17.17 | 18.36 | +2.28% | |
| 18.12 | 18.25 | 17.60 | 17.95 | -2.02% | |
| 18.88 | 19.03 | 17.82 | 18.32 | -3.63% | |
| 18.45 | 19.95 | 18.43 | 19.01 | +4.62% | |
| 17.12 | 18.22 | 17.04 | 18.17 | +6.63% | |
| 16.42 | 17.76 | 16.42 | 17.04 | -0.58% | |
| 15.98 | 17.31 | 15.74 | 17.14 | +7.80% | |
| 16.92 | 17.03 | 15.88 | 15.90 | -5.92% | |
| 15.50 | 17.07 | 15.40 | 16.90 | +8.13% | |
| 15.55 | 15.74 | 15.17 | 15.63 | -0.89% | |
| 15.40 | 15.79 | 14.97 | 15.77 | +1.87% | |
| 15.25 | 15.69 | 15.15 | 15.48 | +2.04% | |
| 15.40 | 15.47 | 15.00 | 15.17 | -2.94% | |
| 15.22 | 15.68 | 14.94 | 15.63 | +1.76% | |
| 15.20 | 15.50 | 14.95 | 15.36 | +0.92% | |
| 16.77 | 16.77 | 15.21 | 15.22 | -8.04% | |
| 16.25 | 16.95 | 16.09 | 16.55 | +5.95% | |
| 15.80 | 16.11 | 15.47 | 15.62 | -1.26% | |
| 16.15 | 17.23 | 15.75 | 15.82 | -2.83% | |
| 17.00 | 17.52 | 16.25 | 16.28 | +0.12% | |
| 16.69 | 16.69 | 15.93 | 16.26 | -3.16% | |
| 16.60 | 17.00 | 16.47 | 16.79 | +0.06% | |
| 16.95 | 17.11 | 16.65 | 16.78 | -1.70% | |
| 17.09 | 17.54 | 16.67 | 17.07 | -0.12% | |
| 18.31 | 18.63 | 17.03 | 17.09 | -6.15% | |
| 18.18 | 19.35 | 18.18 | 18.21 | +1.22% | |
| 18.44 | 18.60 | 17.71 | 17.99 | -3.28% | |
| 19.00 | 19.70 | 18.36 | 18.60 | -1.38% | |
| 19.20 | 19.60 | 18.74 | 18.86 | -2.18% | |
| 19.70 | 20.56 | 19.10 | 19.28 | -1.78% | |
| 19.74 | 19.82 | 19.14 | 19.63 | -0.61% | |
| 19.60 | 20.08 | 18.59 | 19.75 | +0.77% | |
| 19.50 | 20.24 | 18.80 | 19.60 | -1.46% | |
| 19.73 | 20.07 | 18.70 | 19.89 | +1.27% | |
| 19.30 | 20.24 | 19.21 | 19.64 | +0.56% | |
| 17.77 | 20.03 | 17.74 | 19.53 | +9.84% | |
| 15.41 | 17.85 | 15.41 | 17.78 | +14.56% | |
| 15.26 | 15.70 | 15.10 | 15.52 | +1.97% | |
| 15.46 | 15.82 | 15.17 | 15.22 | -4.70% | |
| 15.33 | 16.18 | 15.18 | 15.97 | +5.90% | |
| 14.16 | 15.46 | 14.01 | 15.08 | +7.10% | |
| 14.01 | 14.30 | 13.70 | 14.08 | -1.47% | |
| 15.70 | 15.80 | 14.23 | 14.29 | -11.24% | |
| 15.68 | 16.39 | 15.22 | 16.10 | +2.94% | |
| 16.92 | 17.47 | 15.61 | 15.64 | -6.46% | |
| 17.20 | 18.25 | 16.60 | 16.72 | +2.51% | |
| 16.60 | 16.72 | 15.63 | 16.31 | -2.97% | |
| 18.10 | 18.30 | 16.27 | 16.81 | +5.72% | |
| 15.62 | 16.53 | 15.50 | 15.90 | -1.55% | |
| 17.70 | 17.70 | 16.07 | 16.15 | -8.86% | |
| 17.85 | 18.34 | 17.52 | 17.72 | +1.08% | |
| 17.15 | 17.75 | 16.70 | 17.53 | +4.10% | |
| 17.23 | 17.30 | 16.36 | 16.84 | -0.94% | |
| 17.00 | 17.18 | 16.10 | 17.00 | -2.35% | |
| 18.11 | 18.13 | 17.35 | 17.41 | -3.92% | |
| 17.66 | 18.64 | 17.33 | 18.12 | +3.37% | |
| 18.10 | 18.84 | 17.50 | 17.53 | -6.56% | |
| 18.70 | 18.96 | 17.96 | 18.76 | +0.75% | |
| 18.18 | 18.74 | 17.99 | 18.62 | +3.10% | |
| 18.57 | 18.96 | 18.00 | 18.06 | -2.75% | |
| 19.24 | 19.33 | 18.50 | 18.57 | -4.72% | |
| 20.40 | 20.49 | 18.85 | 19.49 | -4.23% | |
| 19.57 | 20.58 | 19.57 | 20.35 | +4.41% | |
| 18.76 | 19.78 | 18.76 | 19.49 | +4.90% | |
| 18.75 | 19.12 | 18.55 | 18.58 | -1.59% | |
| 19.58 | 19.71 | 18.53 | 18.88 | -4.16% | |
| 19.84 | 20.55 | 19.43 | 19.70 | -0.71% | |
| 19.16 | 20.13 | 18.93 | 19.84 | +6.55% | |
| 18.71 | 19.02 | 18.17 | 18.62 | -1.01% | |
| 19.52 | 20.69 | 18.78 | 18.81 | -3.54% | |
| 20.31 | 20.56 | 19.17 | 19.50 | -2.55% | |
| 19.72 | 20.69 | 19.28 | 20.01 | -0.25% | |
| 20.63 | 20.69 | 19.92 | 20.06 | -5.33% | |
| 22.18 | 22.38 | 20.77 | 21.19 | -5.99% | |
| 22.59 | 23.06 | 21.76 | 22.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TNXP chart for longer ranges.