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 (%)
May 31, 2019 240.75 247.50 232.97 242.25 661 -3.75(-1.52%)
May 30, 2019 260.25 267.75 236.25 246.00 1,897 -16.50(-6.29%)
May 29, 2019 280.50 280.50 257.60 262.50 1,046 -12.00(-4.37%)
May 28, 2019 277.50 284.25 266.25 274.50 1,842 +0.00(+0.00%)
May 24, 2019 315.00 315.00 262.50 274.50 6,281 -83.25(-23.27%)
May 23, 2019 378.75 386.25 330.00 357.75 4,006 -5.25(-1.45%)
May 22, 2019 393.00 408.74 349.58 363.00 3,463 -42.00(-10.37%)
May 21, 2019 345.00 410.25 330.00 405.00 9,156 +65.25(+19.21%)
May 20, 2019 330.00 348.75 330.00 339.75 786 +9.75(+2.95%)
May 17, 2019 332.25 336.00 317.35 330.00 626 -19.50(-5.58%)
May 16, 2019 341.25 358.50 339.00 349.50 551 +9.75(+2.87%)
May 15, 2019 319.50 356.25 315.75 339.75 1,297 +13.50(+4.14%)
May 14, 2019 303.75 347.83 295.34 326.25 1,615 +27.75(+9.30%)
May 13, 2019 313.50 315.75 279.75 298.50 998 -24.00(-7.44%)
May 10, 2019 327.75 329.48 300.00 322.50 1,957 -7.50(-2.27%)
May 09, 2019 337.50 350.25 322.50 330.00 1,781 -9.00(-2.65%)
May 08, 2019 348.00 362.25 337.50 339.00 2,137 -13.50(-3.83%)
May 07, 2019 332.25 411.00 324.00 352.50 9,596 +13.50(+3.98%)
May 06, 2019 337.50 352.50 315.75 339.00 3,616 -5.25(-1.53%)
May 03, 2019 363.75 379.50 330.00 344.25 31,437 -98.25(-22.20%)
May 02, 2019 234.75 486.75 230.25 442.50 169,793 +211.50(+91.56%)
May 01, 2019 222.75 235.50 219.75 231.00 647 +9.00(+4.05%)
Apr 30, 2019 221.25 223.50 212.25 222.00 482 +4.50(+2.07%)
Apr 29, 2019 229.50 234.36 216.75 217.50 361 -18.00(-7.64%)
Apr 26, 2019 250.50 250.50 225.75 235.50 773 -18.00(-7.10%)
Apr 25, 2019 220.50 253.50 211.50 253.50 1,336 +33.75(+15.36%)
Apr 24, 2019 206.25 224.25 206.25 219.75 343 +12.75(+6.16%)
Apr 23, 2019 224.25 224.25 207.00 207.00 170 -20.25(-8.91%)
Apr 22, 2019 236.25 236.25 213.00 227.25 584 -6.75(-2.88%)
Apr 18, 2019 253.50 255.00 229.50 234.00 306 -14.25(-5.74%)
Apr 17, 2019 237.75 249.00 228.00 248.25 454 +8.25(+3.44%)
Apr 16, 2019 242.25 242.25 226.50 240.00 303 -3.75(-1.54%)
Apr 15, 2019 257.25 257.25 230.25 243.75 443 -13.50(-5.25%)
Apr 12, 2019 258.75 262.49 251.00 257.25 469 +0.75(+0.29%)
Apr 11, 2019 254.25 264.49 254.25 256.50 149 +0.00(+0.00%)
Apr 10, 2019 275.25 276.00 254.25 256.50 460 -23.25(-8.31%)
Apr 09, 2019 285.00 285.00 271.50 279.75 216 -5.25(-1.84%)
Apr 08, 2019 276.00 289.50 273.75 285.00 719 +9.00(+3.26%)
Apr 05, 2019 303.75 306.67 270.00 276.00 1,062 -34.50(-11.11%)
Apr 04, 2019 305.25 311.24 285.75 310.50 373 +1.50(+0.49%)
Apr 03, 2019 300.00 314.99 292.05 309.00 800 +11.25(+3.78%)
Apr 02, 2019 276.00 301.50 276.00 297.75 1,360 +24.00(+8.77%)
Apr 01, 2019 276.75 278.25 267.00 273.75 792 -4.50(-1.62%)
Mar 29, 2019 290.25 299.42 276.00 278.25 753 -12.00(-4.13%)
Mar 28, 2019 301.50 308.25 264.57 290.25 1,386 -12.75(-4.21%)
Mar 27, 2019 318.00 329.25 300.00 303.00 983 -21.00(-6.48%)
Mar 26, 2019 338.25 347.25 315.75 324.00 975 -13.50(-4.00%)
Mar 25, 2019 348.75 356.24 337.50 337.50 451 -15.00(-4.26%)
Mar 22, 2019 363.75 366.40 344.25 352.50 402 -13.50(-3.69%)
Mar 21, 2019 339.75 372.75 339.75 366.00 632 +17.25(+4.95%)
Mar 20, 2019 358.50 358.50 327.00 348.75 1,328 -3.75(-1.06%)
Mar 19, 2019 362.25 362.25 341.25 352.50 2,702 -15.00(-4.08%)
Mar 18, 2019 381.00 381.00 342.68 367.50 1,969 +6.00(+1.66%)
Mar 15, 2019 382.50 416.25 352.50 361.50 2,025 -36.00(-9.06%)
Mar 14, 2019 439.50 439.50 375.00 397.50 3,653 -52.50(-11.67%)
Mar 13, 2019 383.25 487.50 376.50 450.00 19,424 +84.75(+23.20%)
Mar 12, 2019 324.00 396.75 313.50 365.25 4,308 +16.50(+4.73%)
Mar 11, 2019 375.75 423.75 303.75 348.75 11,568 -26.25(-7.00%)
Mar 08, 2019 785.25 825.00 345.00 375.00 24,446 -150.00(-28.57%)
Mar 07, 2019 372.75 552.00 345.00 525.00 14,245 +188.25(+55.90%)
Mar 06, 2019 285.00 337.50 271.06 336.75 2,676 +51.75(+18.16%)
Mar 05, 2019 257.25 285.00 257.25 285.00 913 +29.25(+11.44%)
Mar 04, 2019 274.50 274.50 255.00 255.75 549 -9.00(-3.40%)
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.