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 (%)
Oct 31, 2022 7.740 7.875 7.200 7.200 7,476 -0.39(-5.14%)
Oct 28, 2022 7.695 8.014 7.575 7.590 3,682 +0.04(+0.60%)
Oct 27, 2022 7.515 7.830 7.095 7.545 4,163 -0.39(-4.91%)
Oct 26, 2022 7.556 7.935 7.556 7.935 1,301 +0.51(+6.87%)
Oct 25, 2022 7.140 7.530 7.140 7.425 10,576 +0.43(+6.22%)
Oct 24, 2022 7.500 7.798 6.990 6.990 4,411 -0.53(-7.08%)
Oct 21, 2022 7.560 7.785 7.522 7.522 2,946 -0.04(-0.50%)
Oct 20, 2022 7.755 7.890 7.560 7.560 4,227 -0.24(-3.08%)
Oct 19, 2022 7.995 8.070 7.800 7.800 2,389 -0.27(-3.35%)
Oct 18, 2022 8.085 8.190 8.010 8.070 1,908 -0.25(-2.98%)
Oct 17, 2022 8.100 8.745 8.100 8.318 3,982 +0.13(+1.56%)
Oct 14, 2022 8.700 8.700 8.190 8.190 898 -0.50(-5.70%)
Oct 13, 2022 8.115 8.685 8.100 8.685 882 +0.62(+7.62%)
Oct 12, 2022 8.273 8.273 8.070 8.070 378 +0.04(+0.56%)
Oct 11, 2022 8.490 8.745 7.935 8.025 4,055 -0.49(-5.73%)
Oct 10, 2022 7.875 8.512 7.875 8.512 1,073 +0.10(+1.15%)
Oct 07, 2022 8.426 8.426 8.415 8.415 1,547 -0.06(-0.70%)
Oct 06, 2022 8.700 8.700 8.180 8.475 3,501 +0.01(+0.18%)
Oct 05, 2022 8.235 8.475 8.100 8.460 1,206 -0.03(-0.35%)
Oct 04, 2022 8.250 8.588 8.190 8.490 1,148 +0.39(+4.81%)
Oct 03, 2022 7.913 8.100 7.913 8.100 4,296 +0.07(+0.93%)
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%)
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.