Diffusion Pharmaceuticals Inc (NQ: DFFN )

0.4782 USD -0.0079 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 0.4991 0.4991 0.4757 0.4782 581,929 -0.01(-1.63%)
Oct 14, 2021 0.5000 0.5000 0.4741 0.4861 369,459 +0.00(+0.14%)
Oct 13, 2021 0.4700 0.4950 0.4651 0.4854 407,440 +0.01(+1.78%)
Oct 12, 2021 0.4700 0.4796 0.4650 0.4769 545,733 +0.01(+2.82%)
Oct 11, 2021 0.4700 0.4803 0.4500 0.4638 911,743 -0.02(-3.31%)
Oct 08, 2021 0.4843 0.4980 0.4600 0.4797 858,181 +0.00(+0.90%)
Oct 07, 2021 0.4721 0.4899 0.4721 0.4754 524,681 +0.00(+0.70%)
Oct 06, 2021 0.4900 0.4989 0.4701 0.4721 818,681 -0.03(-5.58%)
Oct 05, 2021 0.5000 0.5146 0.4950 0.5000 696,962 -0.01(-1.96%)
Oct 04, 2021 0.5100 0.5235 0.5000 0.5100 1,051,245 +0.00(+0.00%)
Oct 01, 2021 0.5059 0.5188 0.5050 0.5100 510,680 +0.00(+0.06%)
Sep 30, 2021 0.4973 0.5154 0.4925 0.5097 695,321 +0.01(+2.16%)
Sep 29, 2021 0.5119 0.5130 0.4910 0.4989 902,968 -0.01(-0.99%)
Sep 28, 2021 0.5170 0.5220 0.4950 0.5039 788,770 -0.02(-3.28%)
Sep 27, 2021 0.5050 0.5249 0.5027 0.5210 717,522 +0.02(+3.19%)
Sep 24, 2021 0.5145 0.5193 0.5001 0.5049 457,658 -0.01(-1.87%)
Sep 23, 2021 0.5162 0.5200 0.5032 0.5145 794,737 -0.00(-0.10%)
Sep 22, 2021 0.5105 0.5160 0.5012 0.5150 398,388 +0.00(+0.84%)
Sep 21, 2021 0.5105 0.5256 0.5100 0.5107 623,681 -0.01(-1.79%)
Sep 20, 2021 0.5200 0.5350 0.5151 0.5200 764,531 -0.03(-5.45%)
Sep 17, 2021 0.5390 0.5551 0.5161 0.5500 1,152,500 +0.01(+2.19%)
Sep 16, 2021 0.5284 0.5499 0.5284 0.5382 543,276 -0.01(-2.15%)
Sep 15, 2021 0.5301 0.5599 0.5200 0.5500 1,606,267 +0.01(+2.52%)
Sep 14, 2021 0.5370 0.5482 0.5291 0.5365 621,131 -0.00(-0.11%)
Sep 13, 2021 0.5418 0.5500 0.5280 0.5371 793,676 -0.01(-2.35%)
Sep 10, 2021 0.5400 0.5699 0.5301 0.5500 2,524,834 +0.01(+2.04%)
Sep 09, 2021 0.5300 0.5500 0.5300 0.5390 1,264,425 +0.01(+0.94%)
Sep 08, 2021 0.5475 0.5500 0.5220 0.5340 1,015,737 -0.01(-2.47%)
Sep 07, 2021 0.5619 0.5699 0.5400 0.5475 1,190,130 -0.02(-3.58%)
Sep 03, 2021 0.5856 0.5856 0.5600 0.5678 866,554 -0.02(-3.09%)
Sep 02, 2021 0.5937 0.6060 0.5829 0.5859 527,383 +0.01(+0.90%)
Sep 01, 2021 0.5700 0.5950 0.5720 0.5807 826,554 -0.01(-1.59%)
Aug 31, 2021 0.6005 0.6300 0.5657 0.5901 2,246,210 -0.02(-2.66%)
Aug 30, 2021 0.5900 0.6198 0.5510 0.6062 4,670,134 +0.06(+10.20%)
Aug 27, 2021 0.5270 0.5599 0.5261 0.5501 920,978 +0.02(+3.79%)
Aug 26, 2021 0.5251 0.5440 0.5240 0.5300 603,862 +0.01(+1.92%)
Aug 25, 2021 0.5500 0.5525 0.5111 0.5200 874,571 -0.02(-4.41%)
Aug 24, 2021 0.5400 0.5495 0.5208 0.5440 584,797 +0.01(+0.98%)
Aug 23, 2021 0.4900 0.5464 0.4900 0.5387 1,142,794 +0.03(+6.69%)
Aug 20, 2021 0.4900 0.5092 0.4850 0.5049 531,698 +0.02(+3.68%)
Aug 19, 2021 0.4900 0.5198 0.4850 0.4870 1,632,443 -0.02(-4.51%)
Aug 18, 2021 0.5000 0.5194 0.4830 0.5100 627,797 +0.01(+2.45%)
Aug 17, 2021 0.4900 0.5188 0.4640 0.4978 1,432,591 +0.01(+1.32%)
Aug 16, 2021 0.5100 0.5115 0.4830 0.4913 970,685 -0.02(-3.31%)
Aug 13, 2021 0.5300 0.5301 0.5025 0.5081 1,532,602 -0.02(-3.35%)
Aug 12, 2021 0.5500 0.5548 0.5225 0.5257 1,295,938 -0.01(-2.49%)
Aug 11, 2021 0.5797 0.5859 0.5310 0.5391 2,359,189 -0.03(-5.27%)
Aug 10, 2021 0.5499 0.5979 0.5400 0.5691 2,225,681 +0.02(+4.36%)
Aug 09, 2021 0.5400 0.5539 0.5311 0.5453 870,780 +0.01(+0.98%)
Aug 06, 2021 0.5450 0.5507 0.5350 0.5400 568,406 -0.01(-1.57%)
Aug 05, 2021 0.5399 0.5527 0.5302 0.5486 897,940 +0.01(+0.99%)
Aug 04, 2021 0.5600 0.5740 0.5401 0.5432 1,698,671 -0.01(-2.55%)
Aug 03, 2021 0.5595 0.5778 0.5502 0.5574 1,392,602 +0.01(+1.77%)
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.