Diffusion Pharmaceuticals Inc (NQ: DFFN )

0.3499 USD -0.0265 (-7.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.4000 0.4000 0.3600 0.3701 2,996,365 -0.03(-8.16%)
Nov 29, 2021 0.4000 0.4900 0.3809 0.4030 12,907,220 +0.01(+3.23%)
Nov 26, 2021 0.3669 0.4200 0.3669 0.3904 1,354,192 +0.01(+2.17%)
Nov 24, 2021 0.3700 0.3900 0.3680 0.3821 486,389 +0.00(+1.08%)
Nov 23, 2021 0.3700 0.3890 0.3550 0.3780 1,260,905 +0.02(+6.48%)
Nov 22, 2021 0.3900 0.3947 0.3490 0.3550 1,446,531 -0.03(-8.51%)
Nov 19, 2021 0.3999 0.3999 0.3800 0.3880 1,282,485 -0.01(-3.29%)
Nov 18, 2021 0.3996 0.4500 0.3931 0.4012 3,377,871 +0.01(+2.06%)
Nov 17, 2021 0.3910 0.4128 0.3850 0.3931 959,529 -0.01(-3.18%)
Nov 16, 2021 0.4300 0.4300 0.3841 0.4060 2,166,636 -0.02(-5.52%)
Nov 15, 2021 0.4222 0.4307 0.4200 0.4297 662,405 +0.00(+0.54%)
Nov 12, 2021 0.4110 0.4345 0.4100 0.4274 838,112 +0.01(+1.23%)
Nov 11, 2021 0.4303 0.4345 0.4209 0.4222 707,765 -0.01(-2.83%)
Nov 10, 2021 0.4440 0.4220 0.4345 1,236,011 -0.01(-2.36%)
Nov 09, 2021 0.4515 0.4589 0.4420 0.4450 601,972 -0.01(-2.65%)
Nov 08, 2021 0.4530 0.4599 0.4515 0.4571 573,294 +0.01(+1.35%)
Nov 05, 2021 0.4736 0.4736 0.4500 0.4510 799,231 -0.02(-4.73%)
Nov 04, 2021 0.4700 0.4735 0.4600 0.4734 400,754 +0.01(+1.18%)
Nov 03, 2021 0.4700 0.4749 0.4610 0.4679 515,143 -0.00(-0.40%)
Nov 02, 2021 0.4651 0.4755 0.4600 0.4698 506,023 +0.00(+0.53%)
Nov 01, 2021 0.4600 0.4751 0.4552 0.4673 954,862 +0.01(+2.95%)
Oct 29, 2021 0.4500 0.4600 0.4384 0.4539 802,257 -0.00(-0.79%)
Oct 28, 2021 0.4600 0.4600 0.4508 0.4575 685,381 +0.00(+0.77%)
Oct 27, 2021 0.4680 0.4700 0.4515 0.4540 1,114,886 -0.00(-0.18%)
Oct 26, 2021 0.4400 0.4548 1,286,546 +0.01(+2.78%)
Oct 25, 2021 0.4510 0.4510 0.4331 0.4425 1,254,524 -0.00(-0.78%)
Oct 22, 2021 0.4730 0.4733 0.4404 0.4460 1,036,863 -0.03(-5.53%)
Oct 21, 2021 0.4800 0.4939 0.4720 0.4721 645,882 -0.01(-2.07%)
Oct 20, 2021 0.4765 0.4949 0.4701 0.4821 600,832 +0.01(+1.99%)
Oct 19, 2021 0.4800 0.5048 0.4710 0.4727 1,574,264 -0.00(-0.46%)
Oct 18, 2021 0.4674 0.4799 0.4650 0.4749 412,495 -0.00(-0.69%)
Oct 15, 2021 0.4991 0.4991 0.4757 0.4782 581,929 -0.01(-1.63%)
Oct 14, 2021 0.5000 0.5000 0.4741 0.4861 369,459 +0.00(+0.14%)
Oct 13, 2021 0.4700 0.4950 0.4651 0.4854 407,440 +0.01(+1.78%)
Oct 12, 2021 0.4700 0.4796 0.4650 0.4769 545,733 +0.01(+2.82%)
Oct 11, 2021 0.4700 0.4803 0.4500 0.4638 911,743 -0.02(-3.31%)
Oct 08, 2021 0.4843 0.4980 0.4600 0.4797 858,181 +0.00(+0.90%)
Oct 07, 2021 0.4721 0.4899 0.4721 0.4754 524,681 +0.00(+0.70%)
Oct 06, 2021 0.4900 0.4989 0.4701 0.4721 818,681 -0.03(-5.58%)
Oct 05, 2021 0.5000 0.5146 0.4950 0.5000 696,962 -0.01(-1.96%)
Oct 04, 2021 0.5100 0.5235 0.5000 0.5100 1,051,245 +0.00(+0.00%)
Oct 01, 2021 0.5059 0.5188 0.5050 0.5100 510,680 +0.00(+0.06%)
Sep 30, 2021 0.4973 0.5154 0.4925 0.5097 690,321 +0.01(+2.16%)
Sep 29, 2021 0.5119 0.5130 0.4910 0.4989 902,968 -0.01(-0.99%)
Sep 28, 2021 0.5170 0.5220 0.4950 0.5039 788,770 -0.02(-3.28%)
Sep 27, 2021 0.5050 0.5249 0.5027 0.5210 717,522 +0.02(+3.19%)
Sep 24, 2021 0.5145 0.5193 0.5001 0.5049 457,658 -0.01(-1.87%)
Sep 23, 2021 0.5162 0.5200 0.5032 0.5145 794,737 -0.00(-0.10%)
Sep 22, 2021 0.5105 0.5160 0.5012 0.5150 398,388 +0.00(+0.84%)
Sep 21, 2021 0.5105 0.5256 0.5100 0.5107 623,681 -0.01(-1.79%)
Sep 20, 2021 0.5200 0.5350 0.5151 0.5200 764,531 -0.03(-5.45%)
Sep 17, 2021 0.5390 0.5551 0.5161 0.5500 1,152,500 +0.01(+2.19%)
Sep 16, 2021 0.5284 0.5499 0.5284 0.5382 543,276 -0.01(-2.15%)
Sep 15, 2021 0.5301 0.5599 0.5200 0.5500 1,606,267 +0.01(+2.52%)
Sep 14, 2021 0.5370 0.5482 0.5291 0.5365 621,131 -0.00(-0.11%)
Sep 13, 2021 0.5418 0.5500 0.5280 0.5371 793,676 -0.01(-2.35%)
Sep 10, 2021 0.5400 0.5699 0.5301 0.5500 2,524,834 +0.01(+2.04%)
Sep 09, 2021 0.5300 0.5500 0.5300 0.5390 1,264,425 +0.01(+0.94%)
Sep 08, 2021 0.5475 0.5500 0.5220 0.5340 1,015,737 -0.01(-2.47%)
Sep 07, 2021 0.5619 0.5699 0.5400 0.5475 1,190,130 -0.02(-3.58%)
Sep 03, 2021 0.5856 0.5856 0.5600 0.5678 866,554 -0.02(-3.09%)
Sep 02, 2021 0.5937 0.6060 0.5829 0.5859 527,383 +0.01(+0.90%)
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.