Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diffusion Pharmaceuticals Inc (NQ: DFFN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.7600 0.8600 0.6700 0.8400 1,023,233 +0.18(+26.33%)
Oct 30, 2019 0.8000 0.8000 0.5713 0.6649 852,883 -0.16(-19.42%)
Oct 29, 2019 1.050 1.050 0.5999 0.8251 763,890 -0.26(-24.30%)
Oct 28, 2019 1.380 1.380 1.050 1.090 348,371 -0.18(-14.17%)
Oct 25, 2019 1.130 1.270 1.130 1.270 437,800 +0.10(+8.55%)
Oct 24, 2019 1.280 1.280 1.170 1.170 101,148 -0.13(-10.00%)
Oct 23, 2019 1.270 1.310 1.240 1.300 60,896 +0.04(+3.17%)
Oct 22, 2019 1.290 1.300 1.230 1.260 120,333 +0.03(+2.44%)
Oct 21, 2019 1.350 1.380 1.230 1.230 76,195 -0.12(-8.89%)
Oct 18, 2019 1.400 1.435 1.350 1.350 61,800 -0.05(-3.57%)
Oct 17, 2019 1.600 1.600 1.310 1.400 304,769 -0.30(-17.65%)
Oct 16, 2019 1.760 1.970 1.600 1.700 314,207 -0.05(-2.86%)
Oct 15, 2019 1.750 1.840 1.750 1.750 10,065 +0.00(+0.00%)
Oct 14, 2019 1.790 1.790 1.710 1.750 29,805 -0.03(-1.69%)
Oct 11, 2019 1.740 1.800 1.740 1.780 10,600 +0.03(+1.71%)
Oct 10, 2019 1.800 1.808 1.750 1.750 14,787 -0.05(-2.78%)
Oct 09, 2019 1.790 1.850 1.790 1.800 6,254 +0.00(+0.00%)
Oct 08, 2019 1.810 1.850 1.790 1.800 11,424 +0.00(+0.00%)
Oct 07, 2019 1.800 1.880 1.800 1.800 7,996 +0.01(+0.56%)
Oct 04, 2019 1.880 1.880 1.790 1.790 17,600 -0.10(-5.29%)
Oct 03, 2019 1.850 1.890 1.830 1.890 12,174 +0.08(+4.42%)
Oct 02, 2019 1.820 1.880 1.790 1.810 23,506 -0.07(-3.98%)
Oct 01, 2019 1.840 1.930 1.840 1.885 5,985 +0.03(+1.89%)
Sep 30, 2019 1.920 1.920 1.850 1.850 25,177 -0.13(-6.57%)
Sep 27, 2019 1.980 2.040 1.900 1.980 36,600 +0.00(+0.00%)
Sep 26, 2019 2.040 2.099 1.945 1.980 22,018 -0.08(-3.88%)
Sep 25, 2019 2.068 2.200 2.030 2.060 30,551 -0.05(-2.37%)
Sep 24, 2019 2.140 2.150 2.018 2.110 32,598 +0.00(+0.00%)
Sep 23, 2019 2.130 2.200 2.010 2.110 34,667 -0.09(-4.09%)
Sep 20, 2019 2.150 2.200 2.100 2.200 18,900 +0.07(+3.29%)
Sep 19, 2019 2.050 2.130 2.050 2.130 35,018 +0.06(+2.90%)
Sep 18, 2019 2.030 2.200 2.020 2.070 64,675 +0.04(+1.97%)
Sep 17, 2019 2.150 2.195 2.030 2.030 29,669 -0.16(-7.31%)
Sep 16, 2019 2.060 2.270 2.010 2.190 71,356 +0.16(+7.88%)
Sep 13, 2019 2.090 2.090 1.990 2.030 22,700 +0.00(+0.00%)
Sep 12, 2019 1.970 2.070 1.950 2.030 14,926 +0.03(+1.50%)
Sep 11, 2019 2.050 2.060 1.940 2.000 48,866 -0.04(-1.96%)
Sep 10, 2019 1.870 2.080 1.870 2.040 62,521 +0.20(+10.87%)
Sep 09, 2019 1.920 1.920 1.830 1.840 30,636 -0.10(-5.15%)
Sep 06, 2019 1.880 2.000 1.880 1.940 7,000 +0.06(+3.19%)
Sep 05, 2019 1.880 1.920 1.840 1.880 9,829 -0.02(-1.05%)
Sep 04, 2019 1.920 2.000 1.850 1.900 43,321 -0.05(-2.75%)
Sep 03, 2019 1.941 2.040 1.900 1.954 29,141 -0.01(-0.32%)
Aug 30, 2019 1.960 2.050 1.930 1.960 72,500 +0.00(+0.00%)
Aug 29, 2019 2.120 2.120 1.950 1.960 51,654 -0.16(-7.55%)
Aug 28, 2019 2.250 2.255 2.110 2.120 30,102 -0.12(-5.36%)
Aug 27, 2019 2.020 2.420 2.020 2.240 134,439 +0.18(+8.74%)
Aug 26, 2019 2.010 2.130 1.980 2.060 49,965 +0.04(+1.98%)
Aug 23, 2019 1.980 2.200 1.970 2.020 60,700 +0.06(+3.06%)
Aug 22, 2019 2.010 2.030 1.960 1.960 20,849 -0.07(-3.45%)
Aug 21, 2019 2.000 2.070 1.940 2.030 21,139 +0.02(+1.00%)
Aug 20, 2019 2.100 2.100 1.940 2.010 39,496 -0.14(-6.51%)
Aug 19, 2019 2.040 2.190 2.010 2.150 59,865 +0.10(+4.88%)
Aug 16, 2019 1.960 2.070 1.930 2.050 56,700 +0.06(+3.02%)
Aug 15, 2019 2.017 2.030 1.940 1.990 29,597 -0.05(-2.45%)
Aug 14, 2019 2.100 2.100 1.980 2.040 43,895 -0.05(-2.39%)
Aug 13, 2019 2.050 2.100 2.000 2.090 44,757 +0.02(+0.97%)
Aug 12, 2019 2.130 2.142 2.050 2.070 24,839 -0.08(-3.72%)
Aug 09, 2019 2.190 2.197 2.100 2.150 50,400 -0.02(-0.92%)
Aug 08, 2019 2.160 2.230 2.110 2.170 25,380 +0.00(+0.00%)
Aug 07, 2019 2.160 2.170 2.110 2.170 7,186 +0.03(+1.40%)
Aug 06, 2019 2.180 2.207 2.110 2.140 8,262 +0.00(+0.00%)
Aug 05, 2019 2.180 2.210 2.050 2.140 28,067 -0.11(-4.89%)
Aug 02, 2019 2.330 2.330 2.180 2.250 25,800 -0.04(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.