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 (%)
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 650,463 -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.