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

Diffusion Pharmaceuticals Inc (NQ: DFFN )

4.400 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 (%)
Dec 31, 2018 168.75 176.25 147.75 149.25 1,184 -19.50(-11.56%)
Dec 28, 2018 157.50 176.25 155.25 168.75 1,084 +9.75(+6.13%)
Dec 27, 2018 150.00 159.00 150.00 159.00 525 +8.25(+5.47%)
Dec 26, 2018 150.00 166.45 150.00 150.75 1,379 +0.00(+0.00%)
Dec 24, 2018 149.25 180.00 148.50 150.75 2,161 -3.00(-1.95%)
Dec 21, 2018 146.25 155.25 146.25 153.75 2,056 +8.25(+5.67%)
Dec 20, 2018 147.00 160.50 137.25 145.50 3,578 -4.50(-3.00%)
Dec 19, 2018 182.25 183.00 144.75 150.00 7,819 -20.25(-11.89%)
Dec 18, 2018 195.00 207.75 165.00 170.25 10,354 -29.25(-14.66%)
Dec 17, 2018 220.50 384.75 205.50 199.50 98,316 -15.00(-6.99%)
Dec 14, 2018 258.00 280.50 198.75 214.50 9,642 -10.50(-4.67%)
Dec 13, 2018 247.50 262.12 223.88 225.00 1,286 -12.94(-5.44%)
Dec 12, 2018 236.25 264.38 213.75 237.94 420 -4.05(-1.67%)
Dec 11, 2018 225.00 247.50 208.24 241.99 530 +16.88(+7.50%)
Dec 10, 2018 301.50 301.50 225.00 225.11 480 -41.51(-15.57%)
Dec 07, 2018 286.88 286.88 264.38 266.62 77 -3.38(-1.25%)
Dec 06, 2018 261.00 290.59 261.00 270.00 117 +0.00(+0.00%)
Dec 04, 2018 326.25 326.25 247.50 270.00 1,071 -55.69(-17.10%)
Dec 03, 2018 316.12 326.25 315.11 325.69 31 +10.69(+3.39%)
Nov 30, 2018 337.50 337.50 315.00 315.00 87 -21.94(-6.51%)
Nov 29, 2018 337.50 338.51 312.19 336.94 332 +10.13(+3.10%)
Nov 28, 2018 348.19 348.19 326.25 326.81 91 +0.56(+0.17%)
Nov 27, 2018 343.69 348.19 326.25 326.25 1,133 -0.68(-0.21%)
Nov 26, 2018 348.75 365.62 326.48 326.93 154 -10.57(-3.13%)
Nov 23, 2018 331.88 348.75 331.88 337.50 40 +11.14(+3.41%)
Nov 21, 2018 326.36 326.36 326.36 0 +0.11(+0.03%)
Nov 20, 2018 326.25 360.00 315.11 326.25 242 -0.11(-0.03%)
Nov 19, 2018 371.25 371.25 326.25 326.36 231 -28.01(-7.90%)
Nov 16, 2018 365.62 392.62 338.62 354.38 161 -5.62(-1.56%)
Nov 15, 2018 393.75 393.75 348.75 360.00 292 -1.35(-0.37%)
Nov 14, 2018 402.75 410.74 349.54 361.35 182 -10.57(-2.84%)
Nov 13, 2018 401.62 416.02 348.75 371.93 214 -10.57(-2.76%)
Nov 12, 2018 371.25 426.94 371.25 382.50 86 +11.25(+3.03%)
Nov 09, 2018 427.50 438.75 348.75 371.25 216 -61.99(-14.31%)
Nov 08, 2018 455.51 455.51 417.15 433.24 17 -5.51(-1.26%)
Nov 07, 2018 427.50 438.75 416.25 438.75 49 +22.39(+5.38%)
Nov 06, 2018 438.86 444.38 416.25 416.36 53 +0.11(+0.03%)
Nov 05, 2018 450.00 450.00 416.25 416.25 107 -11.25(-2.63%)
Nov 02, 2018 438.75 450.00 416.25 427.50 33 +3.15(+0.74%)
Nov 01, 2018 430.20 442.46 416.25 424.35 141 -3.15(-0.74%)
Oct 31, 2018 393.75 427.50 393.75 427.50 51 +24.41(+6.06%)
Oct 30, 2018 426.94 427.50 390.94 403.09 54 -4.16(-1.02%)
Oct 29, 2018 402.98 427.50 388.12 407.25 45 +7.88(+1.97%)
Oct 26, 2018 393.75 427.50 383.62 399.38 58 -14.51(-3.51%)
Oct 25, 2018 450.00 450.00 408.49 413.89 168 -36.11(-8.02%)
Oct 24, 2018 405.00 450.00 393.75 450.00 138 +60.64(+15.57%)
Oct 23, 2018 398.59 429.64 382.50 389.36 136 -20.48(-5.00%)
Oct 22, 2018 452.14 452.14 409.84 409.84 95 -17.66(-4.13%)
Oct 19, 2018 472.50 472.50 427.50 427.50 137 -30.38(-6.63%)
Oct 18, 2018 429.52 483.52 429.52 457.88 224 +19.12(+4.36%)
Oct 17, 2018 438.75 461.25 416.25 438.75 247 +10.24(+2.39%)
Oct 16, 2018 416.25 495.00 416.25 428.51 434 +12.26(+2.95%)
Oct 15, 2018 439.88 439.88 406.24 416.25 101 -5.62(-1.33%)
Oct 12, 2018 447.75 450.00 421.88 421.88 27 +5.62(+1.35%)
Oct 11, 2018 405.00 450.00 405.00 416.25 127 +11.25(+2.78%)
Oct 10, 2018 438.75 476.32 405.00 405.00 100 -33.75(-7.69%)
Oct 09, 2018 495.00 495.00 438.75 438.75 39 -21.38(-4.65%)
Oct 08, 2018 461.25 461.25 441.56 460.12 94 +10.12(+2.25%)
Oct 05, 2018 472.50 483.75 438.75 450.00 58 +0.00(+0.00%)
Oct 04, 2018 481.50 482.40 438.75 450.00 188 -32.51(-6.74%)
Oct 03, 2018 458.77 483.75 453.49 482.51 67 +39.94(+9.02%)
Oct 02, 2018 459.00 472.50 427.50 442.57 91 -9.23(-2.04%)
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.