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 (%)
May 31, 2017 2.720 2.780 2.700 2.730 7,673 +0.01(+0.37%)
May 30, 2017 2.640 2.737 2.640 2.720 41,511 +0.00(+0.00%)
May 26, 2017 2.750 2.809 2.700 2.720 38,841 -0.03(-1.09%)
May 25, 2017 2.750 2.854 2.750 2.750 19,305 -0.09(-3.17%)
May 24, 2017 2.750 2.880 2.750 2.840 27,903 +0.05(+1.79%)
May 23, 2017 2.820 2.900 2.790 2.790 31,887 -0.06(-2.11%)
May 22, 2017 2.860 3.060 2.800 2.850 81,115 -0.03(-1.08%)
May 19, 2017 3.200 3.268 2.870 2.881 108,418 -0.32(-9.97%)
May 18, 2017 3.010 3.930 3.000 3.200 1,459,326 +0.17(+5.61%)
May 17, 2017 2.950 3.140 2.810 3.030 48,252 +0.08(+2.71%)
May 16, 2017 3.012 3.012 2.810 2.950 44,902 -0.01(-0.34%)
May 15, 2017 2.960 3.026 2.900 2.960 30,139 -0.00(-0.02%)
May 12, 2017 2.850 3.135 2.850 2.961 11,776 +0.01(+0.36%)
May 11, 2017 2.940 2.950 2.850 2.950 13,577 -0.01(-0.34%)
May 10, 2017 2.950 3.005 2.950 2.960 15,341 +0.00(+0.00%)
May 09, 2017 2.814 3.010 2.814 2.960 16,963 +0.01(+0.34%)
May 08, 2017 2.850 3.025 2.770 2.950 33,416 +0.05(+1.72%)
May 05, 2017 2.935 2.950 2.870 2.900 24,710 +0.00(+0.00%)
May 04, 2017 2.850 3.029 2.788 2.900 42,605 -0.05(-1.69%)
May 03, 2017 2.860 3.000 2.850 2.950 64,345 -0.01(-0.34%)
May 02, 2017 3.050 3.200 2.950 2.960 14,934 -0.09(-2.95%)
May 01, 2017 3.200 3.200 2.980 3.050 36,878 +0.02(+0.66%)
Apr 28, 2017 2.860 3.190 2.860 3.030 91,131 +0.09(+3.06%)
Apr 27, 2017 2.990 3.010 2.880 2.940 22,508 -0.07(-2.33%)
Apr 26, 2017 2.990 3.128 2.870 3.010 44,269 +0.02(+0.67%)
Apr 25, 2017 2.880 3.098 2.820 2.990 72,668 +0.14(+4.91%)
Apr 24, 2017 2.950 3.015 2.724 2.850 67,235 -0.08(-2.73%)
Apr 21, 2017 3.180 3.400 2.910 2.930 164,798 -0.25(-7.86%)
Apr 20, 2017 3.170 3.450 3.015 3.180 278,551 +0.16(+5.30%)
Apr 19, 2017 2.980 3.180 2.900 3.020 159,752 +0.07(+2.37%)
Apr 18, 2017 2.730 3.200 2.670 2.950 303,055 +0.21(+7.66%)
Apr 17, 2017 2.750 2.790 2.670 2.740 57,835 +0.05(+1.86%)
Apr 13, 2017 2.790 2.790 2.670 2.690 48,434 -0.07(-2.61%)
Apr 12, 2017 2.860 2.936 2.750 2.762 79,478 -0.14(-4.76%)
Apr 11, 2017 3.120 3.200 2.870 2.900 121,752 -0.25(-7.94%)
Apr 10, 2017 3.310 3.404 3.150 3.150 88,068 -0.27(-7.89%)
Apr 07, 2017 3.530 3.700 3.120 3.420 105,978 -0.28(-7.57%)
Apr 06, 2017 3.610 3.720 3.550 3.700 121,066 -0.01(-0.27%)
Apr 05, 2017 3.850 3.980 3.550 3.710 257,396 -0.30(-7.48%)
Apr 04, 2017 4.420 4.730 3.751 4.010 2,985,363 +0.43(+12.01%)
Apr 03, 2017 3.500 3.850 3.500 3.580 166,718 -0.41(-10.28%)
Mar 31, 2017 3.600 3.990 3.410 3.990 353,203 +0.39(+10.83%)
Mar 30, 2017 3.600 3.880 3.440 3.600 459,434 -0.06(-1.64%)
Mar 29, 2017 4.210 4.350 3.630 3.660 1,904,719 -1.32(-26.51%)
Mar 28, 2017 2.740 5.060 2.619 4.980 7,572,541 +2.24(+81.75%)
Mar 27, 2017 2.780 2.905 2.670 2.740 37,943 -0.08(-2.84%)
Mar 24, 2017 2.900 3.060 2.750 2.820 126,092 -0.16(-5.37%)
Mar 23, 2017 2.960 3.250 2.940 2.980 173,601 -0.04(-1.32%)
Mar 22, 2017 2.840 3.020 2.780 3.020 62,966 +0.06(+2.03%)
Mar 21, 2017 2.780 3.150 2.760 2.960 118,924 +0.01(+0.34%)
Mar 20, 2017 3.080 3.290 2.800 2.950 347,295 -0.21(-6.65%)
Mar 17, 2017 2.560 3.900 2.530 3.160 3,014,407 +0.71(+28.98%)
Mar 16, 2017 2.470 2.620 2.300 2.450 38,929 +0.06(+2.51%)
Mar 15, 2017 2.250 2.495 2.250 2.390 43,576 +0.01(+0.42%)
Mar 14, 2017 2.680 2.680 2.360 2.380 20,746 -0.15(-5.93%)
Mar 13, 2017 2.750 2.750 2.400 2.530 99,686 -0.21(-7.66%)
Mar 10, 2017 2.710 2.750 2.550 2.740 52,327 +0.03(+1.11%)
Mar 09, 2017 2.780 3.000 2.660 2.710 52,390 -0.06(-2.17%)
Mar 08, 2017 3.000 3.030 2.550 2.770 74,421 -0.18(-6.10%)
Mar 07, 2017 3.110 3.250 2.850 2.950 63,695 -0.12(-3.91%)
Mar 06, 2017 2.950 3.160 2.900 3.070 33,811 +0.13(+4.42%)
Mar 03, 2017 3.060 3.060 2.903 2.940 20,308 -0.13(-4.11%)
Mar 02, 2017 3.230 3.270 2.900 3.066 75,833 +0.03(+0.86%)
Mar 01, 2017 3.216 3.510 2.980 3.040 53,174 -0.16(-5.00%)
Feb 28, 2017 3.250 3.320 3.000 3.200 99,420 -0.06(-1.84%)
Feb 27, 2017 3.670 3.940 3.250 3.260 154,768 -0.16(-4.68%)
Feb 24, 2017 3.610 3.850 3.300 3.420 61,657 -0.45(-11.63%)
Feb 23, 2017 3.850 3.940 3.850 3.870 78,166 +0.00(+0.00%)
Feb 22, 2017 3.900 3.980 3.850 3.870 68,874 -0.05(-1.28%)
Feb 21, 2017 3.880 4.040 3.860 3.920 47,313 +0.07(+1.82%)
Feb 17, 2017 3.850 3.850 3.850 0 -0.25(-6.10%)
Feb 16, 2017 4.010 4.290 4.000 4.100 140,457 -0.08(-1.91%)
Feb 15, 2017 3.990 4.260 3.990 4.180 106,146 +0.04(+0.97%)
Feb 14, 2017 4.650 4.650 3.800 4.140 160,545 -0.04(-0.96%)
Feb 13, 2017 4.500 4.500 3.860 4.180 132,481 -0.12(-2.79%)
Feb 10, 2017 4.210 4.484 4.150 4.300 138,370 -0.05(-1.15%)
Feb 09, 2017 4.110 4.533 4.110 4.350 229,742 +0.08(+1.87%)
Feb 08, 2017 6.200 6.890 4.181 4.270 3,535,764 -0.11(-2.51%)
Feb 07, 2017 4.750 4.790 4.014 4.380 115,859 -0.13(-2.88%)
Feb 06, 2017 4.700 4.888 3.770 4.510 181,105 -0.04(-0.88%)
Feb 03, 2017 5.200 6.930 4.500 4.550 2,353,666 -0.22(-4.61%)
Feb 02, 2017 3.060 4.900 3.060 4.770 804,308 +1.71(+55.88%)
Feb 01, 2017 2.980 3.350 2.929 3.060 25,282 +0.04(+1.32%)
Jan 31, 2017 3.280 3.650 2.900 3.020 68,783 -0.18(-5.63%)
Jan 30, 2017 3.850 3.872 3.060 3.200 94,919 -0.69(-17.74%)
Jan 27, 2017 3.927 4.100 3.800 3.890 43,743 +0.04(+1.04%)
Jan 26, 2017 4.100 4.143 3.850 3.850 68,429 -0.26(-6.33%)
Jan 25, 2017 4.600 4.600 4.100 4.110 69,199 -0.25(-5.73%)
Jan 24, 2017 4.750 4.950 4.250 4.360 97,720 -0.35(-7.43%)
Jan 23, 2017 5.200 5.330 4.600 4.710 151,917 +0.06(+1.29%)
Jan 20, 2017 4.120 6.070 4.120 4.650 1,258,644 +0.48(+11.51%)
Jan 19, 2017 5.020 5.020 4.150 4.170 175,483 -0.84(-16.77%)
Jan 18, 2017 5.790 5.790 4.811 5.010 209,663 -0.74(-12.87%)
Jan 17, 2017 6.190 6.190 5.700 5.750 173,869 -0.33(-5.43%)
Jan 13, 2017 6.080 6.080 6.080 0 +0.46(+8.19%)
Jan 12, 2017 5.400 6.870 5.000 5.620 343,093 -0.38(-6.33%)
Jan 11, 2017 7.200 7.450 4.500 6.000 712,846 -2.35(-28.14%)
Jan 10, 2017 7.400 15.50 7.250 8.350 2,479,580 +2.65(+46.49%)
Jan 09, 2017 2.500 5.732 2.166 5.700 642,851 +3.64(+176.70%)
Jan 06, 2017 2.100 2.290 2.060 2.060 950 -0.25(-10.93%)
Jan 05, 2017 2.050 2.313 2.010 2.313 1,610 +0.05(+2.34%)
Dec 30, 2016 2.260 2.260 2.260 0 -0.06(-2.59%)
Dec 29, 2016 2.340 2.340 2.320 2.320 1,226 -0.03(-1.47%)
Dec 28, 2016 2.510 2.510 2.300 2.355 2,144 -0.12(-4.68%)
Dec 27, 2016 2.470 2.470 2.470 2.470 2,050 -0.01(-0.40%)
Dec 23, 2016 2.480 2.480 2.480 0 -0.05(-1.96%)
Dec 22, 2016 2.260 2.950 2.260 2.530 2,700 +0.26(+11.44%)
Dec 21, 2016 2.650 2.990 2.270 2.270 3,041 -0.30(-11.67%)
Dec 20, 2016 2.640 2.690 2.570 2.570 2,014 +0.00(+0.00%)
Dec 19, 2016 2.590 2.610 2.250 2.570 12,780 +0.05(+2.04%)
Dec 16, 2016 2.513 2.518 2.480 2.518 1,100 -0.07(-2.76%)
Dec 15, 2016 2.520 2.590 2.507 2.590 4,705 +0.07(+2.77%)
Dec 14, 2016 2.520 2.520 2.520 2.520 187 -0.01(-0.25%)
Dec 13, 2016 2.650 2.650 2.520 2.526 2,962 -0.08(-2.91%)
Dec 12, 2016 2.650 2.650 2.593 2.602 6,083 +0.08(+3.25%)
Dec 09, 2016 2.520 2.530 2.520 2.520 407 -0.22(-8.03%)
Dec 08, 2016 2.650 2.790 2.510 2.740 2,785 +0.02(+0.74%)
Dec 07, 2016 2.620 2.720 2.580 2.720 1,745 -0.02(-0.76%)
Dec 06, 2016 3.000 3.000 2.560 2.741 5,146 -0.26(-8.64%)
Dec 05, 2016 3.500 3.500 2.550 3.000 5,286 -0.45(-13.15%)
Dec 02, 2016 3.500 3.500 2.810 3.454 27,717 +0.45(+15.14%)
Dec 01, 2016 2.750 3.500 2.600 3.000 48,227 +0.80(+36.36%)
Nov 30, 2016 2.750 2.750 2.200 2.200 1,496 -0.80(-26.67%)
Nov 29, 2016 3.500 3.500 3.000 3.000 3,108 -0.50(-14.29%)
Nov 28, 2016 3.410 3.500 3.410 3.500 643 -0.04(-1.13%)
Nov 23, 2016 3.540 3.540 3.540 0 -0.46(-11.50%)
Nov 22, 2016 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Nov 21, 2016 4.000 4.000 4.000 4.000 150 +0.00(+0.00%)
Nov 18, 2016 4.000 4.000 4.000 4.000 130 -0.04(-1.07%)
Nov 14, 2016 4.043 4.043 4.043 46 -0.16(-3.74%)
Nov 11, 2016 4.250 4.250 4.200 4.200 605 -0.05(-1.18%)
Nov 10, 2016 4.250 4.250 4.250 4.250 200 +0.00(+0.00%)
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.