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 (%)
Sep 30, 2022 7.995 8.115 7.995 8.025 1,993 -0.05(-0.59%)
Sep 29, 2022 8.276 8.280 8.056 8.073 2,028 -0.18(-2.15%)
Sep 28, 2022 8.220 8.250 8.130 8.250 2,713 +0.07(+0.82%)
Sep 27, 2022 8.145 8.243 8.145 8.182 784 -0.04(-0.55%)
Sep 26, 2022 8.265 8.718 8.160 8.227 5,086 -0.26(-3.08%)
Sep 23, 2022 8.797 9.027 8.325 8.489 5,778 -0.15(-1.75%)
Sep 22, 2022 8.310 8.988 8.100 8.640 3,888 +0.24(+2.86%)
Sep 21, 2022 8.550 8.550 8.332 8.400 3,930 -0.15(-1.76%)
Sep 20, 2022 9.042 9.042 8.550 8.550 1,696 -0.36(-4.04%)
Sep 19, 2022 9.075 9.075 8.910 8.910 2,305 -0.54(-5.71%)
Sep 16, 2022 9.255 9.450 9.255 9.450 921 +0.04(+0.48%)
Sep 15, 2022 9.405 9.405 9.405 9.405 340 -0.04(-0.48%)
Sep 14, 2022 9.351 9.786 9.351 9.450 2,258 +0.30(+3.28%)
Sep 13, 2022 9.300 9.390 9.000 9.150 3,387 -0.25(-2.71%)
Sep 12, 2022 9.705 10.18 9.405 9.405 10,240 -0.35(-3.54%)
Sep 09, 2022 9.345 10.15 9.165 9.750 11,206 +0.49(+5.35%)
Sep 08, 2022 9.240 9.660 9.210 9.255 8,944 -0.23(-2.43%)
Sep 07, 2022 9.405 9.675 9.375 9.486 2,768 -0.02(-0.18%)
Sep 06, 2022 9.480 9.735 9.390 9.502 2,094 -0.04(-0.39%)
Sep 02, 2022 9.720 9.735 9.465 9.540 1,300 -0.14(-1.40%)
Sep 01, 2022 9.765 10.02 9.375 9.675 10,218 -0.37(-3.73%)
Aug 31, 2022 9.885 10.16 9.795 10.05 1,398 +0.22(+2.29%)
Aug 30, 2022 9.900 9.953 9.795 9.825 3,371 -0.14(-1.36%)
Aug 29, 2022 10.14 10.41 9.915 9.960 5,364 +0.09(+0.91%)
Aug 26, 2022 10.04 10.37 9.870 9.870 3,890 -0.33(-3.23%)
Aug 25, 2022 10.05 10.50 9.910 10.20 3,217 +0.07(+0.74%)
Aug 24, 2022 10.01 10.28 9.825 10.12 3,058 +0.13(+1.35%)
Aug 23, 2022 9.825 10.72 9.825 9.990 11,136 +0.15(+1.52%)
Aug 22, 2022 9.780 10.11 9.600 9.840 3,789 -0.13(-1.35%)
Aug 19, 2022 10.17 10.37 9.795 9.975 4,099 -0.40(-3.90%)
Aug 18, 2022 10.23 10.54 10.17 10.38 3,249 -0.30(-2.81%)
Aug 17, 2022 10.35 11.10 10.10 10.68 33,705 +0.33(+3.19%)
Aug 16, 2022 11.62 11.62 10.35 10.35 28,210 -0.15(-1.43%)
Aug 15, 2022 10.48 10.51 10.32 10.50 4,639 +0.21(+2.04%)
Aug 12, 2022 10.63 11.04 10.29 10.29 6,560 -0.14(-1.29%)
Aug 11, 2022 10.29 11.09 10.29 10.43 26,300 -0.07(-0.71%)
Aug 10, 2022 10.34 10.50 10.32 10.50 2,056 +0.13(+1.30%)
Aug 09, 2022 10.83 11.02 10.35 10.37 3,744 -0.55(-5.08%)
Aug 08, 2022 11.14 11.55 10.61 10.92 4,529 +0.16(+1.53%)
Aug 05, 2022 10.86 11.70 10.50 10.76 35,929 +0.24(+2.28%)
Aug 04, 2022 10.66 11.66 9.976 10.52 44,500 +0.47(+4.63%)
Aug 03, 2022 9.930 10.43 9.765 10.05 20,760 +0.37(+3.80%)
Aug 02, 2022 9.645 10.15 9.450 9.682 6,352 -0.08(-0.85%)
Aug 01, 2022 9.630 10.20 9.630 9.765 2,920 +0.08(+0.87%)
Jul 29, 2022 9.345 10.36 9.270 9.681 9,450 -0.07(-0.71%)
Jul 28, 2022 10.43 10.57 9.525 9.750 30,069 -0.88(-8.32%)
Jul 27, 2022 10.85 11.32 10.57 10.63 15,141 -0.21(-1.94%)
Jul 26, 2022 11.55 11.60 10.83 10.85 8,791 -0.85(-7.31%)
Jul 25, 2022 11.52 12.07 11.10 11.70 16,039 -0.35(-2.86%)
Jul 22, 2022 12.48 12.73 11.73 12.04 13,800 -0.26(-2.07%)
Jul 21, 2022 12.12 13.06 11.70 12.30 40,280 -0.03(-0.24%)
Jul 20, 2022 12.51 13.11 11.96 12.33 17,140 -0.24(-1.91%)
Jul 19, 2022 12.38 12.90 12.24 12.57 5,371 +0.51(+4.23%)
Jul 18, 2022 12.04 12.75 11.88 12.06 31,396 +0.32(+2.68%)
Jul 15, 2022 11.82 12.46 11.56 11.74 35,150 -0.08(-0.70%)
Jul 14, 2022 11.82 12.07 11.70 11.83 10,988 -0.02(-0.19%)
Jul 13, 2022 11.25 12.00 11.25 11.85 15,626 +0.30(+2.60%)
Jul 12, 2022 11.25 13.01 11.25 11.55 40,246 -0.27(-2.28%)
Jul 11, 2022 11.69 11.94 11.27 11.82 1,955 -0.13(-1.13%)
Jul 08, 2022 10.77 12.46 10.77 11.96 25,236 +0.96(+8.73%)
Jul 07, 2022 10.44 11.22 10.44 10.99 15,402 +0.66(+6.39%)
Jul 06, 2022 10.20 10.88 10.20 10.34 2,913 -0.22(-2.13%)
Jul 05, 2022 10.21 10.74 10.21 10.56 7,499 +0.41(+3.99%)
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.