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 (%)
Feb 28, 2018 731.25 731.25 686.25 697.61 758 -1.12(-0.16%)
Feb 27, 2018 742.50 742.50 698.74 698.74 186 -32.51(-4.45%)
Feb 26, 2018 708.75 742.50 697.61 731.25 219 +22.50(+3.17%)
Feb 23, 2018 722.25 731.25 697.50 708.75 354 -17.44(-2.40%)
Feb 22, 2018 720.00 731.14 699.52 726.19 936 +6.19(+0.86%)
Feb 21, 2018 731.25 731.25 708.75 720.00 212 -11.25(-1.54%)
Feb 20, 2018 731.25 753.75 708.86 731.25 242 +0.00(+0.00%)
Feb 16, 2018 731.25 731.25 731.25 0 -11.25(-1.52%)
Feb 15, 2018 750.94 750.94 708.98 742.50 436 +5.06(+0.69%)
Feb 14, 2018 765.00 765.00 720.00 737.44 310 -6.75(-0.91%)
Feb 13, 2018 718.20 753.64 708.75 744.19 288 +27.00(+3.76%)
Feb 12, 2018 697.50 736.65 691.99 717.19 280 +25.31(+3.66%)
Feb 09, 2018 708.75 742.50 686.25 691.88 379 -33.30(-4.59%)
Feb 08, 2018 753.75 765.00 708.75 725.17 330 -6.64(-0.91%)
Feb 07, 2018 731.25 731.25 720.11 731.81 469 +11.81(+1.64%)
Feb 06, 2018 688.50 727.88 687.38 720.00 456 +28.35(+4.10%)
Feb 05, 2018 714.49 735.19 687.38 691.65 329 -42.75(-5.82%)
Feb 02, 2018 743.62 750.38 686.25 734.40 960 +3.15(+0.43%)
Feb 01, 2018 765.00 776.59 708.75 731.25 1,991 +45.00(+6.56%)
Jan 31, 2018 742.50 748.80 663.75 686.25 1,342 -37.12(-5.13%)
Jan 30, 2018 787.50 788.17 720.00 723.38 1,322 -31.73(-4.20%)
Jan 29, 2018 776.48 787.50 753.86 755.10 957 -21.38(-2.75%)
Jan 26, 2018 821.25 821.25 776.25 776.48 781 -27.79(-3.46%)
Jan 25, 2018 843.75 843.75 798.75 804.26 1,000 -22.61(-2.73%)
Jan 24, 2018 810.00 843.75 778.50 826.88 1,440 +35.44(+4.48%)
Jan 23, 2018 804.38 804.38 770.62 791.44 799 +9.45(+1.21%)
Jan 22, 2018 810.00 810.00 765.00 781.99 1,984 -12.94(-1.63%)
Jan 19, 2018 811.12 811.24 788.06 794.92 1,812 -8.89(-1.11%)
Jan 18, 2018 736.88 813.15 720.00 803.81 10,907 -444.94(-35.63%)
Jan 17, 2018 1316 1350 1215 1249 868 -157.50(-11.20%)
Jan 16, 2018 1530 1543 1372 1406 567 -191.25(-11.97%)
Jan 12, 2018 1598 1598 1598 0 -84.60(-5.03%)
Jan 11, 2018 1631 1723 1552 1682 368 +5.96(+0.36%)
Jan 10, 2018 1913 1647 1676 795 -270.11(-13.88%)
Jan 09, 2018 1800 2340 1621 1946 7,276 +584.78(+42.95%)
Jan 08, 2018 1451 1451 1350 1361 79 -44.78(-3.18%)
Jan 05, 2018 1462 1468 1406 1406 85 -11.25(-0.79%)
Jan 04, 2018 1519 1519 1384 1418 91 -56.25(-3.82%)
Jan 03, 2018 1316 1486 1316 1474 175 +146.25(+11.02%)
Jan 02, 2018 1328 1361 1328 1328 54 +0.00(+0.00%)
Dec 29, 2017 1328 1328 1328 0 +0.00(+0.00%)
Dec 28, 2017 1350 1369 1305 1328 140 -22.50(-1.67%)
Dec 27, 2017 1328 1631 1282 1350 808 +90.00(+7.14%)
Dec 26, 2017 1294 1305 1238 1260 91 -22.50(-1.75%)
Dec 22, 2017 1260 1311 1246 1282 68 +12.04(+0.95%)
Dec 21, 2017 1395 1395 1192 1270 398 -203.29(-13.79%)
Dec 20, 2017 1451 1508 1402 1474 87 +0.00(+0.00%)
Dec 19, 2017 1475 1519 1440 1474 72 +0.00(+0.00%)
Dec 18, 2017 1474 1558 1474 1474 103 -33.75(-2.24%)
Dec 15, 2017 1598 1619 1496 1508 236 -67.50(-4.29%)
Dec 14, 2017 1586 1665 1575 1575 67 -22.50(-1.41%)
Dec 13, 2017 1598 1710 1584 1598 108 -11.25(-0.70%)
Dec 12, 2017 1609 1631 1552 1609 64 +0.00(+0.00%)
Dec 11, 2017 1552 1723 1552 1609 221 +45.00(+2.88%)
Dec 08, 2017 1564 1598 1530 1564 62 +11.25(+0.72%)
Dec 07, 2017 1519 1575 1508 1552 54 +33.52(+2.21%)
Dec 06, 2017 1631 1631 1496 1519 110 -101.02(-6.24%)
Dec 05, 2017 1688 1834 1552 1620 493 -33.75(-2.04%)
Dec 04, 2017 1552 1856 1508 1654 488 +123.75(+8.09%)
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.