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 30, 2020 0.8200 0.8299 0.8000 0.8168 651,000 -0.02(-2.18%)
Oct 29, 2020 0.8139 0.8398 0.8051 0.8350 321,871 +0.02(+3.09%)
Oct 28, 2020 0.8600 0.8600 0.8000 0.8100 285,949 -0.02(-2.73%)
Oct 27, 2020 0.8300 0.8582 0.8200 0.8327 281,578 +0.00(+0.33%)
Oct 26, 2020 0.8700 0.8700 0.8200 0.8300 701,422 -0.04(-4.59%)
Oct 23, 2020 0.8700 0.8700 0.8339 0.8699 672,500 +0.02(+2.34%)
Oct 22, 2020 0.8200 0.8600 0.8100 0.8500 510,363 +0.02(+2.41%)
Oct 21, 2020 0.8542 0.8580 0.8050 0.8300 406,386 -0.01(-1.19%)
Oct 20, 2020 0.8700 0.8700 0.8300 0.8400 465,151 -0.01(-1.18%)
Oct 19, 2020 0.8600 0.8700 0.8400 0.8500 458,632 +0.01(+0.78%)
Oct 16, 2020 0.8500 0.8500 0.8300 0.8434 488,000 +0.02(+2.85%)
Oct 15, 2020 0.8200 0.8500 0.8000 0.8200 829,278 +0.00(+0.07%)
Oct 14, 2020 0.8380 0.8899 0.8060 0.8194 1,097,936 -0.03(-3.49%)
Oct 13, 2020 0.8800 0.8800 0.8401 0.8490 653,864 -0.04(-4.61%)
Oct 12, 2020 0.9200 0.9200 0.8500 0.8900 852,848 -0.04(-3.89%)
Oct 09, 2020 0.9112 0.9400 0.9104 0.9260 465,500 +0.01(+0.65%)
Oct 08, 2020 0.9304 0.9310 0.9000 0.9200 443,932 -0.01(-0.83%)
Oct 07, 2020 0.9300 0.9400 0.9000 0.9277 695,627 +0.03(+3.42%)
Oct 06, 2020 0.8800 0.9490 0.8612 0.8970 1,528,262 +0.04(+4.30%)
Oct 05, 2020 0.8300 0.8700 0.8200 0.8600 617,324 +0.03(+4.02%)
Oct 02, 2020 0.8010 0.8399 0.8000 0.8268 770,100 +0.01(+0.83%)
Oct 01, 2020 0.8500 0.8500 0.8100 0.8200 547,750 -0.02(-2.61%)
Sep 30, 2020 0.8384 0.8495 0.8203 0.8420 528,870 -0.00(-0.23%)
Sep 29, 2020 0.8052 0.8680 0.7900 0.8439 927,014 +0.02(+3.00%)
Sep 28, 2020 0.8300 0.8300 0.7900 0.8193 1,070,800 -0.01(-1.29%)
Sep 25, 2020 0.8100 0.8686 0.7700 0.8300 1,575,100 +0.03(+3.75%)
Sep 24, 2020 0.8000 0.8300 0.7600 0.8000 1,012,916 -0.01(-1.23%)
Sep 23, 2020 0.7900 0.8400 0.7800 0.8100 864,402 -0.01(-1.22%)
Sep 22, 2020 0.8100 0.8200 0.7700 0.8200 1,558,504 -0.01(-0.89%)
Sep 21, 2020 0.8210 0.8510 0.8010 0.8274 1,407,842 -0.02(-2.77%)
Sep 18, 2020 0.9290 0.9299 0.8500 0.8510 1,045,500 -0.06(-6.77%)
Sep 17, 2020 0.8750 0.9200 0.8315 0.9128 1,426,314 +0.01(+1.19%)
Sep 16, 2020 0.9500 0.9584 0.8725 0.9021 1,656,660 -0.07(-7.00%)
Sep 15, 2020 0.9600 1.020 0.9600 0.9700 1,318,725 +0.00(+0.00%)
Sep 14, 2020 0.9500 0.9800 0.8900 0.9700 1,261,240 +0.07(+8.02%)
Sep 11, 2020 0.8400 0.8980 0.8400 0.8980 741,900 +0.06(+7.53%)
Sep 10, 2020 0.9179 0.9200 0.8200 0.8351 1,261,075 -0.01(-1.75%)
Sep 09, 2020 0.8000 0.8600 0.7900 0.8500 1,130,971 +0.07(+8.29%)
Sep 08, 2020 0.8461 0.8488 0.7500 0.7849 1,670,467 -0.06(-7.53%)
Sep 04, 2020 0.8510 0.8600 0.7500 0.8488 2,581,500 -0.00(-0.16%)
Sep 03, 2020 0.9000 0.9199 0.8500 0.8502 1,659,350 -0.07(-7.59%)
Sep 02, 2020 1.000 1.000 0.9000 0.9200 1,963,438 +0.01(+1.10%)
Sep 01, 2020 0.9500 0.9700 0.8800 0.9100 2,784,403 -0.07(-7.14%)
Aug 31, 2020 0.9900 1.000 0.9500 0.9800 805,960 -0.01(-1.01%)
Aug 28, 2020 0.9263 1.020 0.9263 0.9900 1,122,000 +0.03(+3.13%)
Aug 27, 2020 1.040 1.050 0.9300 0.9600 2,299,274 -0.07(-6.80%)
Aug 26, 2020 1.040 1.060 1.000 1.030 872,508 -0.02(-1.90%)
Aug 25, 2020 1.030 1.080 1.030 1.050 919,598 +0.01(+0.96%)
Aug 24, 2020 1.140 1.140 1.030 1.040 1,826,659 -0.07(-6.31%)
Aug 21, 2020 1.120 1.140 1.080 1.110 937,500 -0.02(-1.77%)
Aug 20, 2020 1.120 1.150 1.100 1.130 919,047 +0.00(+0.00%)
Aug 19, 2020 1.090 1.150 1.090 1.130 1,268,641 +0.03(+2.73%)
Aug 18, 2020 1.100 1.130 1.090 1.100 843,359 +0.01(+0.92%)
Aug 17, 2020 1.090 1.110 1.060 1.090 1,137,100 +0.01(+0.93%)
Aug 14, 2020 1.030 1.080 1.030 1.080 858,400 +0.04(+3.85%)
Aug 13, 2020 1.080 1.090 1.040 1.040 1,153,687 -0.04(-3.70%)
Aug 12, 2020 1.100 1.130 1.070 1.080 1,542,323 -0.01(-0.92%)
Aug 11, 2020 1.100 1.160 1.070 1.090 1,949,832 -0.01(-0.91%)
Aug 10, 2020 1.090 1.120 1.070 1.100 1,314,754 +0.00(+0.00%)
Aug 07, 2020 1.100 1.140 1.020 1.100 1,688,800 -0.02(-1.79%)
Aug 06, 2020 1.130 1.170 1.100 1.120 1,293,701 -0.03(-2.61%)
Aug 05, 2020 1.150 1.200 1.130 1.150 1,621,051 +0.01(+0.88%)
Aug 04, 2020 1.070 1.150 1.070 1.140 1,167,757 +0.05(+4.59%)
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.