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 (%)
Dec 31, 2019 0.4107 0.4890 0.4100 0.4607 10,503,101 +0.05(+12.37%)
Dec 30, 2019 0.3860 0.4160 0.3860 0.4100 2,515,413 +0.01(+2.50%)
Dec 27, 2019 0.3975 0.4090 0.3800 0.4000 2,895,300 -0.01(-1.89%)
Dec 26, 2019 0.4146 0.4200 0.3999 0.4077 1,562,991 -0.00(-0.85%)
Dec 24, 2019 0.4105 0.4200 0.4030 0.4112 657,500 -0.02(-4.37%)
Dec 23, 2019 0.4400 0.4400 0.4000 0.4300 1,629,406 -0.02(-4.51%)
Dec 20, 2019 0.3839 0.4590 0.3788 0.4503 3,155,300 +0.07(+16.96%)
Dec 19, 2019 0.3818 0.3900 0.3720 0.3850 1,991,137 -0.01(-3.02%)
Dec 18, 2019 0.4114 0.4150 0.3800 0.3970 3,299,093 -0.01(-3.17%)
Dec 17, 2019 0.4200 0.4300 0.4000 0.4100 1,782,629 -0.02(-4.65%)
Dec 16, 2019 0.4400 0.4400 0.3900 0.4300 3,768,554 +0.02(+3.86%)
Dec 13, 2019 0.4400 0.4400 0.4000 0.4140 4,513,800 -0.01(-2.59%)
Dec 12, 2019 0.4020 0.4699 0.3880 0.4250 15,992,780 -0.14(-25.39%)
Dec 11, 2019 0.6100 0.6300 0.5055 0.5696 23,187,128 +0.14(+32.47%)
Dec 10, 2019 0.4700 0.4700 0.4000 0.4300 5,639,663 -0.04(-8.51%)
Dec 09, 2019 0.4700 0.4778 0.4350 0.4700 2,288,830 +0.00(+1.08%)
Dec 06, 2019 0.5000 0.5000 0.4100 0.4650 3,479,800 -0.00(-1.06%)
Dec 05, 2019 0.5000 0.5500 0.4500 0.4700 5,119,948 -0.03(-6.00%)
Dec 04, 2019 0.4500 0.5379 0.4498 0.5000 7,438,930 +0.05(+11.11%)
Dec 03, 2019 0.4700 0.4900 0.4300 0.4500 3,274,959 -0.01(-2.70%)
Dec 02, 2019 0.4325 0.4900 0.4150 0.4625 6,968,250 +0.05(+13.36%)
Nov 29, 2019 0.3800 0.4300 0.3703 0.4080 4,984,200 +0.04(+10.57%)
Nov 27, 2019 0.3720 0.4200 0.3510 0.3690 5,716,500 +0.01(+2.50%)
Nov 26, 2019 0.4300 0.5300 0.3400 0.3600 14,920,698 -0.11(-23.40%)
Nov 25, 2019 0.3300 0.4800 0.3000 0.4700 9,171,081 +0.16(+51.61%)
Nov 22, 2019 0.3382 0.3382 0.2800 0.3100 2,959,500 -0.03(-8.01%)
Nov 21, 2019 0.3700 0.4000 0.3100 0.3370 6,339,916 -0.03(-8.60%)
Nov 20, 2019 0.3800 0.4950 0.3240 0.3687 50,519,888 +0.15(+67.59%)
Nov 19, 2019 0.2400 0.2500 0.2200 0.2200 5,812,530 -0.01(-2.22%)
Nov 18, 2019 0.2384 0.2513 0.2110 0.2250 1,212,619 -0.01(-2.17%)
Nov 15, 2019 0.2468 0.2597 0.2300 0.2300 1,192,800 -0.02(-8.00%)
Nov 14, 2019 0.2500 0.2500 0.2300 0.2500 1,361,412 +0.00(+0.00%)
Nov 13, 2019 0.6000 0.6500 0.2400 0.2500 6,893,895 -0.30(-54.55%)
Nov 12, 2019 0.6300 0.6400 0.5102 0.5501 360,564 -0.07(-11.27%)
Nov 11, 2019 0.7400 0.7400 0.6000 0.6200 472,035 -0.14(-18.42%)
Nov 08, 2019 0.6700 0.7900 0.6547 0.7600 358,500 +0.08(+12.34%)
Nov 07, 2019 0.7000 0.7000 0.6103 0.6765 208,532 +0.08(+12.75%)
Nov 06, 2019 0.7600 0.7700 0.5700 0.6000 590,030 -0.05(-7.69%)
Nov 05, 2019 0.6700 0.7100 0.6500 0.6500 201,883 -0.00(-0.02%)
Nov 04, 2019 0.7770 0.7770 0.6300 0.6501 649,863 -0.11(-14.46%)
Nov 01, 2019 0.8500 0.8990 0.7200 0.7600 466,600 -0.08(-9.52%)
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%)
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.