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 (%)
Oct 31, 2017 1620 1744 1558 1654 353 +56.25(+3.52%)
Oct 30, 2017 1586 1642 1575 1598 40 -11.25(-0.70%)
Oct 27, 2017 1609 1631 1541 1609 109 +0.00(+0.00%)
Oct 26, 2017 1620 1654 1530 1609 132 -22.50(-1.38%)
Oct 25, 2017 1654 1676 1564 1631 224 -45.00(-2.68%)
Oct 24, 2017 1699 1755 1654 1676 148 -33.75(-1.97%)
Oct 23, 2017 1789 1789 1665 1710 164 -45.11(-2.57%)
Oct 20, 2017 1778 1778 1654 1755 475 -22.39(-1.26%)
Oct 19, 2017 1856 1856 1721 1778 351 -67.50(-3.66%)
Oct 18, 2017 2138 2239 1856 1845 1,086 -337.50(-15.46%)
Oct 17, 2017 3150 3341 2091 2182 12,476 +371.25(+20.50%)
Oct 16, 2017 1879 1901 1803 1811 32 -45.00(-2.42%)
Oct 13, 2017 1879 1938 1834 1856 36 -11.25(-0.60%)
Oct 12, 2017 1935 2014 1868 1868 33 -101.81(-5.17%)
Oct 11, 2017 2002 2002 1924 1969 19 +34.31(+1.77%)
Oct 10, 2017 1930 2070 1908 1935 38 +67.50(+3.61%)
Oct 09, 2017 1958 1958 1868 1868 35 -101.25(-5.14%)
Oct 06, 2017 2025 2065 1912 1969 43 -78.75(-3.85%)
Oct 05, 2017 2059 2063 1980 2048 42 -11.25(-0.55%)
Oct 04, 2017 1868 2163 1856 2059 262 +202.50(+10.91%)
Oct 03, 2017 1912 1918 1811 1856 77 -78.75(-4.07%)
Oct 02, 2017 1879 1989 1879 1935 31 +67.50(+3.61%)
Sep 29, 2017 1856 1890 1789 1868 83 +0.00(+0.00%)
Sep 28, 2017 1891 1901 1856 1868 17 -11.25(-0.60%)
Sep 27, 2017 1912 1935 1869 1879 32 -11.25(-0.60%)
Sep 26, 2017 1924 1941 1879 1890 34 -22.50(-1.18%)
Sep 25, 2017 1879 1958 1879 1912 39 +56.25(+3.03%)
Sep 22, 2017 2059 2059 1856 1856 147 -180.00(-8.84%)
Sep 21, 2017 2081 2138 1969 2036 135 -45.00(-2.16%)
Sep 20, 2017 1981 2644 1981 2081 1,470 +112.50(+5.71%)
Sep 19, 2017 2048 2081 1969 1969 24 -11.25(-0.57%)
Sep 18, 2017 1935 2126 1912 1980 57 +67.50(+3.53%)
Sep 15, 2017 2163 2272 1912 1912 71 -157.50(-7.61%)
Sep 14, 2017 2126 2228 2070 2070 32 -56.25(-2.65%)
Sep 13, 2017 2250 2272 2059 2126 49 -112.50(-5.03%)
Sep 12, 2017 2194 2272 2165 2239 26 +45.00(+2.05%)
Sep 11, 2017 2194 2340 2149 2194 94 +0.00(+0.00%)
Sep 08, 2017 2250 2340 2025 2194 193 -56.25(-2.50%)
Sep 07, 2017 2194 2250 2138 2250 43 +78.75(+3.63%)
Sep 06, 2017 2216 2306 2081 2171 109 +45.00(+2.12%)
Sep 05, 2017 1969 2194 1935 2126 74 +123.75(+6.18%)
Sep 01, 2017 2036 2048 1879 2002 21 -11.25(-0.56%)
Aug 31, 2017 1943 2090 1908 2014 41 +78.75(+4.07%)
Aug 30, 2017 1890 1935 1822 1935 50 +45.00(+2.38%)
Aug 29, 2017 1811 1897 1755 1890 59 +45.00(+2.44%)
Aug 28, 2017 1811 1892 1790 1845 7 -11.25(-0.61%)
Aug 25, 2017 1822 1856 1811 1856 9 +0.00(+0.00%)
Aug 24, 2017 1826 2073 1797 1856 26 +45.00(+2.48%)
Aug 23, 2017 1821 1879 1768 1811 52 +0.00(+0.00%)
Aug 22, 2017 1845 1879 1688 1811 20 +0.00(+0.00%)
Aug 21, 2017 1905 1905 1688 1811 26 -78.75(-4.17%)
Aug 18, 2017 1834 1890 1822 1890 15 +56.25(+3.07%)
Aug 17, 2017 1818 1954 1812 1834 37 -78.75(-4.12%)
Aug 16, 2017 1699 1969 1654 1912 56 +168.75(+9.68%)
Aug 15, 2017 1912 1912 1710 1744 17 -78.75(-4.32%)
Aug 14, 2017 1877 1879 1732 1822 18 -67.50(-3.57%)
Aug 11, 2017 1508 1890 1507 1890 81 +202.50(+12.00%)
Aug 10, 2017 1856 1856 1609 1688 54 -168.75(-9.09%)
Aug 09, 2017 1856 1868 1811 1856 22 -56.25(-2.94%)
Aug 08, 2017 1912 1935 1856 1912 12 -11.25(-0.58%)
Aug 07, 2017 2104 2104 1822 1924 41 +44.21(+2.35%)
Aug 04, 2017 1890 1912 1788 1880 31 +23.29(+1.25%)
Aug 03, 2017 1969 1969 1732 1856 115 -22.50(-1.20%)
Aug 02, 2017 2025 2066 1757 1879 161 -135.00(-6.70%)
Aug 01, 2017 2081 2081 2002 2014 51 -67.50(-3.24%)
Jul 31, 2017 2138 2138 2025 2081 30 -33.64(-1.59%)
Jul 28, 2017 2160 2160 1991 2115 39 -0.11(-0.01%)
Jul 27, 2017 2194 2215 1991 2115 122 -92.70(-4.20%)
Jul 26, 2017 2170 2217 2138 2208 66 -64.80(-2.85%)
Jul 25, 2017 2261 2295 2036 2272 164 -78.75(-3.35%)
Jul 24, 2017 2520 2520 2261 2351 167 -123.75(-5.00%)
Jul 21, 2017 2419 2522 2357 2475 335 +67.50(+2.80%)
Jul 20, 2017 3414 2408 2408 5,407 +225.00(+10.31%)
Jul 19, 2017 2171 2215 2149 2182 26 +45.00(+2.11%)
Jul 18, 2017 2284 2385 2025 2138 71 -157.50(-6.86%)
Jul 17, 2017 2261 2318 2261 2295 14 -4.39(-0.19%)
Jul 14, 2017 2340 2295 2299 24 -40.61(-1.74%)
Jul 13, 2017 2531 2588 2122 2340 153 -213.75(-8.37%)
Jul 12, 2017 2362 2575 2318 2554 47 +204.64(+8.71%)
Jul 11, 2017 2441 2464 2250 2349 57 -92.14(-3.77%)
Jul 10, 2017 2408 2441 2374 2441 11 +33.75(+1.40%)
Jul 07, 2017 2465 2565 2408 2408 61 -78.75(-3.17%)
Jul 06, 2017 2678 2756 2430 2486 22 -90.00(-3.49%)
Jul 05, 2017 2658 2698 2576 2576 15 -123.75(-4.58%)
Jul 03, 2017 2610 2711 2572 2700 10 +78.75(+3.00%)
Jun 30, 2017 2565 2756 2565 2621 10 +22.50(+0.87%)
Jun 29, 2017 2666 2711 2542 2599 47 -101.25(-3.75%)
Jun 28, 2017 2756 2858 2666 2700 169 -123.75(-4.38%)
Jun 27, 2017 2925 2981 2801 2824 65 -180.00(-5.99%)
Jun 26, 2017 3262 3262 2992 3004 47 -303.75(-9.18%)
Jun 23, 2017 2925 3308 2779 3308 86 +382.50(+13.08%)
Jun 22, 2017 2871 3004 2801 2925 20 +0.00(+0.00%)
Jun 21, 2017 2689 2925 2674 2925 13 +191.25(+7.00%)
Jun 20, 2017 2724 2750 2700 2734 4 -56.25(-2.02%)
Jun 19, 2017 2678 2807 2678 2790 14 +123.64(+4.64%)
Jun 16, 2017 2644 2812 2644 2666 10 -33.64(-1.25%)
Jun 15, 2017 2812 2824 2700 2700 17 -157.50(-5.51%)
Jun 14, 2017 2919 2919 2812 2858 5 -45.00(-1.55%)
Jun 13, 2017 2914 2921 2739 2902 56 +22.50(+0.78%)
Jun 12, 2017 2925 3060 2858 2880 25 -146.25(-4.83%)
Jun 09, 2017 3049 3071 3004 3026 23 -33.75(-1.10%)
Jun 08, 2017 2960 3060 2865 3060 3 +11.25(+0.37%)
Jun 07, 2017 3038 3116 2942 3049 46 -33.75(-1.09%)
Jun 06, 2017 3094 3134 3038 3082 10 +0.00(+0.00%)
Jun 05, 2017 3184 3465 3038 3082 80 -36.79(-1.18%)
Jun 02, 2017 3094 3123 3094 3119 2 +3.04(+0.10%)
Jun 01, 2017 2858 3136 2846 3116 12 +45.00(+1.47%)
May 31, 2017 3060 3128 3038 3071 6 +11.25(+0.37%)
May 30, 2017 2970 3080 2970 3060 36 +0.00(+0.00%)
May 26, 2017 3094 3161 3038 3060 34 -33.75(-1.09%)
May 25, 2017 3094 3211 3094 3094 17 -101.25(-3.17%)
May 24, 2017 3094 3240 3094 3195 24 +56.25(+1.79%)
May 23, 2017 3172 3262 3139 3139 28 -67.50(-2.11%)
May 22, 2017 3218 3442 3150 3206 72 -34.87(-1.08%)
May 19, 2017 3600 3676 3229 3241 96 -358.88(-9.97%)
May 18, 2017 3386 4421 3375 3600 1,297 +191.25(+5.61%)
May 17, 2017 3319 3532 3161 3409 42 +90.00(+2.71%)
May 16, 2017 3389 3389 3161 3319 39 -11.25(-0.34%)
May 15, 2017 3330 3404 3262 3330 26 -0.56(-0.02%)
May 12, 2017 3206 3526 3206 3331 10 +11.92(+0.36%)
May 11, 2017 3308 3319 3206 3319 12 -11.36(-0.34%)
May 10, 2017 3319 3380 3319 3330 13 +0.00(+0.00%)
May 09, 2017 3166 3386 3166 3330 15 +11.25(+0.34%)
May 08, 2017 3206 3403 3116 3319 29 +56.25(+1.72%)
May 05, 2017 3302 3319 3229 3262 21 +0.00(+0.00%)
May 04, 2017 3206 3408 3137 3262 37 -56.25(-1.69%)
May 03, 2017 3218 3375 3206 3319 57 -11.25(-0.34%)
May 02, 2017 3431 3600 3319 3330 13 -101.25(-2.95%)
May 01, 2017 3600 3600 3352 3431 32 +22.50(+0.66%)
Apr 28, 2017 3218 3589 3218 3409 81 +101.25(+3.06%)
Apr 27, 2017 3364 3386 3240 3308 20 -78.75(-2.33%)
Apr 26, 2017 3364 3519 3229 3386 39 +22.50(+0.67%)
Apr 25, 2017 3240 3485 3173 3364 64 +157.50(+4.91%)
Apr 24, 2017 3319 3392 3065 3206 59 -90.00(-2.73%)
Apr 21, 2017 3578 3825 3274 3296 146 -281.25(-7.86%)
Apr 20, 2017 3566 3881 3391 3578 247 +180.00(+5.30%)
Apr 19, 2017 3352 3578 3262 3398 142 +78.75(+2.37%)
Apr 18, 2017 3071 3600 3004 3319 269 +236.25(+7.66%)
Apr 17, 2017 3094 3139 3004 3082 51 +56.25(+1.86%)
Apr 13, 2017 3139 3139 3004 3026 43 -81.00(-2.61%)
Apr 12, 2017 3218 3303 3094 3107 70 -155.25(-4.76%)
Apr 11, 2017 3510 3600 3229 3262 108 -281.36(-7.94%)
Apr 10, 2017 3724 3830 3544 3544 78 -303.64(-7.89%)
Apr 07, 2017 3971 4162 3510 3848 94 -315.00(-7.57%)
Apr 06, 2017 4061 4185 3994 4162 107 -11.25(-0.27%)
Apr 05, 2017 4331 4478 3994 4174 228 -337.50(-7.48%)
Apr 04, 2017 4972 5321 4219 4511 2,653 +483.75(+12.01%)
Apr 03, 2017 3938 4331 3938 4028 148 -461.25(-10.28%)
Mar 31, 2017 4050 4489 3836 4489 313 +438.75(+10.83%)
Mar 30, 2017 4050 4365 3870 4050 408 -67.50(-1.64%)
Mar 29, 2017 4736 4894 4084 4118 1,693 -1485.00(-26.51%)
Mar 28, 2017 3082 5692 2946 5602 6,731 +2520.00(+81.75%)
Mar 27, 2017 3128 3268 3004 3082 33 -90.00(-2.84%)
Mar 24, 2017 3262 3442 3094 3172 112 -180.00(-5.37%)
Mar 23, 2017 3330 3656 3308 3352 154 -45.00(-1.32%)
Mar 22, 2017 3195 3398 3128 3398 55 +67.50(+2.03%)
Mar 21, 2017 3128 3544 3105 3330 105 +11.25(+0.34%)
Mar 20, 2017 3465 3701 3150 3319 308 -236.25(-6.65%)
Mar 17, 2017 2880 4388 2846 3555 2,679 +798.75(+28.98%)
Mar 16, 2017 2779 2948 2588 2756 34 +67.50(+2.51%)
Mar 15, 2017 2531 2807 2531 2689 38 +11.25(+0.42%)
Mar 14, 2017 3015 3015 2655 2678 18 -168.75(-5.93%)
Mar 13, 2017 3094 3094 2700 2846 88 -236.25(-7.66%)
Mar 10, 2017 3049 3094 2869 3082 46 +33.75(+1.11%)
Mar 09, 2017 3128 3375 2992 3049 46 -67.50(-2.17%)
Mar 08, 2017 3375 3409 2869 3116 66 -202.50(-6.10%)
Mar 07, 2017 3499 3656 3206 3319 56 -135.00(-3.91%)
Mar 06, 2017 3319 3555 3262 3454 30 +146.25(+4.42%)
Mar 03, 2017 3442 3442 3266 3308 18 -141.75(-4.11%)
Mar 02, 2017 3634 3679 3262 3449 67 +29.25(+0.86%)
Mar 01, 2017 3618 3949 3352 3420 47 -180.00(-5.00%)
Feb 28, 2017 3656 3735 3375 3600 88 -67.50(-1.84%)
Feb 27, 2017 4129 4432 3656 3668 137 -180.00(-4.68%)
Feb 24, 2017 4061 4331 3712 3848 54 -506.25(-11.63%)
Feb 23, 2017 4331 4432 4331 4354 69 +0.00(+0.00%)
Feb 22, 2017 4388 4478 4331 4354 61 -56.25(-1.28%)
Feb 21, 2017 4365 4545 4342 4410 42 +78.75(+1.82%)
Feb 17, 2017 4331 4331 4331 0 -281.25(-6.10%)
Feb 16, 2017 4511 4826 4500 4612 124 -90.00(-1.91%)
Feb 15, 2017 4489 4792 4489 4702 94 +45.00(+0.97%)
Feb 14, 2017 5231 5231 4275 4658 142 -45.00(-0.96%)
Feb 13, 2017 5062 5062 4342 4702 117 -135.00(-2.79%)
Feb 10, 2017 4736 5045 4669 4838 122 -56.25(-1.15%)
Feb 09, 2017 4624 5100 4624 4894 204 +90.00(+1.87%)
Feb 08, 2017 6975 7751 4704 4804 3,142 -123.75(-2.51%)
Feb 07, 2017 5344 5389 4516 4928 102 -146.25(-2.88%)
Feb 06, 2017 5288 5499 4241 5074 160 -45.00(-0.88%)
Feb 03, 2017 5850 7796 5062 5119 2,092 -247.50(-4.61%)
Feb 02, 2017 3442 5513 3442 5366 714 +1923.75(+55.88%)
Feb 01, 2017 3352 3769 3295 3442 22 +45.00(+1.32%)
Jan 31, 2017 3690 4106 3262 3398 61 -202.50(-5.62%)
Jan 30, 2017 4331 4356 3442 3600 84 -776.25(-17.74%)
Jan 27, 2017 4418 4612 4275 4376 38 +45.00(+1.04%)
Jan 26, 2017 4612 4661 4331 4331 60 -292.50(-6.33%)
Jan 25, 2017 5175 5175 4612 4624 61 -281.25(-5.73%)
Jan 24, 2017 5344 5569 4781 4905 86 -393.75(-7.43%)
Jan 23, 2017 5850 5996 5175 5299 135 +67.50(+1.29%)
Jan 20, 2017 4635 6829 4635 5231 1,118 +540.00(+11.51%)
Jan 19, 2017 5648 5648 4669 4691 155 -945.00(-16.77%)
Jan 18, 2017 6514 6514 5412 5636 186 -832.50(-12.87%)
Jan 17, 2017 6964 6964 6412 6469 154 -371.25(-5.43%)
Jan 13, 2017 6840 6840 6840 0 +517.50(+8.19%)
Jan 12, 2017 6075 7729 5625 6322 304 -427.50(-6.33%)
Jan 11, 2017 8100 8382 5062 6750 633 -2643.75(-28.14%)
Jan 10, 2017 8325 17438 8156 9394 2,204 +2981.25(+46.49%)
Jan 09, 2017 2812 6449 2437 6412 571 +4095.00(+176.70%)
Jan 06, 2017 2362 2576 2318 2318 0 -284.40(-10.93%)
Jan 05, 2017 2306 2602 2261 2602 1 +59.40(+2.34%)
Dec 30, 2016 2542 2542 2542 0 -67.50(-2.59%)
Dec 29, 2016 2632 2632 2610 2610 1 -38.93(-1.47%)
Dec 28, 2016 2824 2824 2588 2649 1 -129.93(-4.68%)
Dec 27, 2016 2779 2779 2779 2779 1 -11.14(-0.40%)
Dec 23, 2016 2790 2790 2790 0 -55.80(-1.96%)
Dec 22, 2016 2542 3319 2542 2846 2 +292.05(+11.44%)
Dec 21, 2016 2981 3364 2554 2554 2 -337.50(-11.67%)
Dec 20, 2016 2970 3026 2891 2891 1 +0.00(+0.00%)
Dec 19, 2016 2914 2936 2531 2891 11 +57.94(+2.04%)
Dec 16, 2016 2827 2833 2790 2833 0 -80.44(-2.76%)
Dec 15, 2016 2835 2914 2821 2914 4 +78.64(+2.77%)
Dec 14, 2016 2835 2835 2835 2835 0 -6.98(-0.25%)
Dec 13, 2016 2981 2981 2835 2842 2 -85.05(-2.91%)
Dec 12, 2016 2981 2981 2917 2927 5 +92.14(+3.25%)
Dec 09, 2016 2835 2846 2835 2835 0 -247.50(-8.03%)
Dec 08, 2016 2981 3139 2824 3082 2 +22.50(+0.74%)
Dec 07, 2016 2948 3060 2902 3060 1 -23.51(-0.76%)
Dec 06, 2016 3375 3375 2880 3084 4 -291.49(-8.64%)
Dec 05, 2016 3938 3938 2869 3375 4 -510.86(-13.15%)
Dec 02, 2016 3938 3938 3162 3886 24 +510.86(+15.14%)
Dec 01, 2016 3094 3938 2925 3375 42 +900.00(+36.36%)
Nov 30, 2016 3094 3094 2475 2475 1 -900.00(-26.67%)
Nov 29, 2016 3938 3938 3375 3375 2 -562.50(-14.29%)
Nov 28, 2016 3836 3938 3836 3938 0 -45.00(-1.13%)
Nov 23, 2016 3982 3982 3982 0 -517.50(-11.50%)
Nov 22, 2016 4500 4500 4500 4500 0 +0.00(+0.00%)
Nov 21, 2016 4500 4500 4500 4500 0 +0.00(+0.00%)
Nov 18, 2016 4500 4500 4500 4500 0 -48.49(-1.07%)
Nov 14, 2016 4548 4548 4548 0 -176.51(-3.74%)
Nov 11, 2016 4781 4781 4725 4725 0 -56.25(-1.18%)
Nov 10, 2016 4781 4781 4781 4781 0 +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.