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 (%)
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.