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 (%)
Jul 30, 2021 0.5746 0.5900 0.5502 0.5502 886,420 -0.02(-4.30%)
Jul 29, 2021 0.5700 0.5999 0.5455 0.5749 1,849,045 +0.02(+2.68%)
Jul 28, 2021 0.5210 0.5670 0.5200 0.5599 1,232,712 +0.04(+7.08%)
Jul 27, 2021 0.5400 0.5449 0.5100 0.5229 1,005,664 -0.02(-3.95%)
Jul 26, 2021 0.5500 0.5580 0.5366 0.5444 952,517 -0.00(-0.11%)
Jul 23, 2021 0.5689 0.5689 0.5400 0.5450 828,765 -0.02(-4.39%)
Jul 22, 2021 0.5610 0.5795 0.5522 0.5700 886,330 -0.01(-1.72%)
Jul 21, 2021 0.5500 0.5900 0.5500 0.5800 854,257 +0.03(+4.71%)
Jul 20, 2021 0.5300 0.5659 0.5290 0.5539 1,212,045 +0.02(+4.23%)
Jul 19, 2021 0.5592 0.5592 0.5101 0.5314 1,524,767 -0.04(-6.66%)
Jul 16, 2021 0.5600 0.5874 0.5099 0.5693 3,755,543 -0.00(-0.32%)
Jul 15, 2021 0.5700 0.5899 0.5599 0.5711 1,245,046 -0.02(-3.25%)
Jul 14, 2021 0.6060 0.6120 0.5800 0.5903 1,750,428 -0.02(-2.90%)
Jul 13, 2021 0.6330 0.6400 0.6015 0.6079 1,640,936 -0.03(-5.02%)
Jul 12, 2021 0.6600 0.6649 0.6300 0.6400 701,163 -0.01(-1.19%)
Jul 09, 2021 0.6350 0.6500 0.6350 0.6477 828,102 +0.01(+1.28%)
Jul 08, 2021 0.6400 0.6490 0.6300 0.6395 1,120,569 -0.00(-0.74%)
Jul 07, 2021 0.6760 0.6863 0.6400 0.6443 1,805,234 -0.04(-5.25%)
Jul 06, 2021 0.6870 0.7600 0.6705 0.6800 6,427,176 -0.00(-0.29%)
Jul 02, 2021 0.6952 0.7072 0.6512 0.6820 2,234,850 -0.04(-5.01%)
Jul 01, 2021 0.7230 0.7300 0.6910 0.7180 2,082,301 -0.01(-1.64%)
Jun 30, 2021 0.8100 0.8551 0.7116 0.7300 11,178,439 -0.03(-3.40%)
Jun 29, 2021 0.7700 0.7850 0.7557 0.7557 873,765 -0.03(-3.33%)
Jun 28, 2021 0.7698 0.7900 0.7561 0.7817 1,196,557 +0.02(+2.69%)
Jun 25, 2021 0.8000 0.8000 0.7210 0.7612 1,785,537 -0.03(-3.52%)
Jun 24, 2021 0.7950 0.8000 0.7750 0.7890 966,622 -0.03(-3.43%)
Jun 23, 2021 0.7000 0.8200 0.7000 0.8170 2,404,500 +0.12(+16.71%)
Jun 22, 2021 0.6956 0.7092 0.6900 0.7000 665,046 +0.01(+0.72%)
Jun 21, 2021 0.7100 0.7350 0.6920 0.6950 816,206 -0.02(-2.81%)
Jun 18, 2021 0.7535 0.7643 0.7150 0.7151 841,290 -0.03(-3.53%)
Jun 17, 2021 0.7300 0.7655 0.7258 0.7413 589,180 +0.02(+2.14%)
Jun 16, 2021 0.7600 0.7600 0.7190 0.7258 830,222 -0.02(-2.21%)
Jun 15, 2021 0.7700 0.7717 0.7340 0.7422 911,411 -0.03(-3.82%)
Jun 14, 2021 0.7800 0.7955 0.7601 0.7717 1,214,516 -0.02(-2.25%)
Jun 11, 2021 0.8085 0.8099 0.7807 0.7895 836,414 +0.00(+0.42%)
Jun 10, 2021 0.7700 0.8328 0.7700 0.7862 1,448,551 +0.01(+1.84%)
Jun 09, 2021 0.7800 0.8350 0.7700 0.7720 2,111,721 +0.00(+0.03%)
Jun 08, 2021 0.7650 0.7800 0.7500 0.7718 1,014,540 +0.01(+0.81%)
Jun 07, 2021 0.7100 0.7898 0.7100 0.7656 3,028,563 +0.04(+6.08%)
Jun 04, 2021 0.7200 0.7353 0.7100 0.7217 540,950 +0.01(+1.69%)
Jun 03, 2021 0.7200 0.7350 0.7078 0.7097 1,012,078 -0.02(-2.11%)
Jun 02, 2021 0.7000 0.7489 0.7000 0.7250 2,113,072 +0.03(+4.00%)
Jun 01, 2021 0.7000 0.7100 0.6902 0.6971 452,040 -0.00(-0.70%)
May 28, 2021 0.6810 0.7100 0.6810 0.7020 945,521 +0.02(+3.01%)
May 27, 2021 0.6800 0.6900 0.6702 0.6815 721,167 -0.00(-0.16%)
May 26, 2021 0.6542 0.6900 0.6500 0.6826 608,688 +0.03(+5.02%)
May 25, 2021 0.6597 0.6750 0.6413 0.6500 650,263 -0.00(-0.15%)
May 24, 2021 0.6900 0.6900 0.6510 0.6510 684,884 -0.04(-5.92%)
May 21, 2021 0.7100 0.7159 0.6607 0.6920 1,507,056 +0.01(+0.86%)
May 20, 2021 0.6900 0.7198 0.6800 0.6861 821,948 -0.03(-4.31%)
May 19, 2021 0.6998 0.7374 0.6700 0.7170 1,986,848 -0.03(-4.21%)
May 18, 2021 0.6200 0.7800 0.6150 0.7485 4,148,015 +0.13(+21.00%)
May 17, 2021 0.6210 0.6390 0.5950 0.6186 1,915,005 -0.01(-1.47%)
May 14, 2021 0.6200 0.6600 0.6010 0.6278 2,370,510 +0.02(+3.85%)
May 13, 2021 0.6400 0.6500 0.6004 0.6045 1,444,809 -0.04(-6.67%)
May 12, 2021 0.6600 0.6836 0.6405 0.6477 1,870,779 -0.03(-4.23%)
May 11, 2021 0.7089 0.7089 0.6553 0.6763 4,168,681 -0.09(-12.17%)
May 10, 2021 0.7079 0.7700 0.6600 0.7700 4,136,321 +0.09(+12.85%)
May 07, 2021 0.6670 0.6989 0.6600 0.6823 968,046 +0.00(+0.26%)
May 06, 2021 0.6700 0.6948 0.6550 0.6805 1,859,610 +0.01(+1.19%)
May 05, 2021 0.7100 0.7208 0.6700 0.6725 909,524 -0.03(-4.69%)
May 04, 2021 0.7200 0.7270 0.6800 0.7056 1,286,550 -0.02(-3.34%)
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.