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 (%)
Aug 31, 2018 425.25 425.25 425.25 0 -2.14(-0.50%)
Aug 30, 2018 432.00 432.00 410.40 427.39 35 -4.61(-1.07%)
Aug 29, 2018 441.00 444.38 405.00 432.00 117 -6.75(-1.54%)
Aug 28, 2018 428.62 448.20 416.25 438.75 48 +11.25(+2.63%)
Aug 27, 2018 427.50 450.00 416.25 427.50 36 -22.50(-5.00%)
Aug 24, 2018 438.75 461.25 405.00 450.00 235 +14.62(+3.36%)
Aug 23, 2018 427.50 444.38 427.50 435.38 30 +7.88(+1.84%)
Aug 22, 2018 450.00 472.50 405.00 427.50 493 -11.25(-2.56%)
Aug 21, 2018 427.50 450.00 405.00 438.75 257 +1.35(+0.31%)
Aug 20, 2018 463.50 463.50 425.25 437.40 57 -12.60(-2.80%)
Aug 17, 2018 427.50 461.25 421.88 450.00 81 +16.88(+3.90%)
Aug 16, 2018 463.50 478.12 421.99 433.12 104 -28.12(-6.10%)
Aug 15, 2018 438.75 472.50 427.50 461.25 245 +33.75(+7.89%)
Aug 14, 2018 416.25 438.75 405.00 427.50 64 +11.36(+2.73%)
Aug 13, 2018 416.25 416.25 382.50 416.14 42 +22.39(+5.69%)
Aug 10, 2018 416.25 416.25 382.50 393.75 66 -11.70(-2.89%)
Aug 09, 2018 383.62 415.57 382.84 405.45 105 +11.70(+2.97%)
Aug 08, 2018 405.00 416.25 382.50 393.75 28 -11.14(-2.75%)
Aug 07, 2018 365.62 408.60 365.62 404.89 54 +39.15(+10.70%)
Aug 06, 2018 396.68 416.25 343.12 365.74 174 -28.01(-7.11%)
Aug 03, 2018 405.00 416.25 393.75 393.75 130 -22.27(-5.35%)
Aug 02, 2018 416.25 416.25 394.09 416.02 46 +11.02(+2.72%)
Aug 01, 2018 416.25 416.25 405.00 405.00 64 -11.02(-2.65%)
Jul 31, 2018 393.86 421.88 393.75 416.02 125 +17.32(+4.35%)
Jul 30, 2018 444.38 444.38 374.62 398.70 185 -40.05(-9.13%)
Jul 27, 2018 438.75 444.38 438.75 438.75 54 -5.62(-1.27%)
Jul 26, 2018 421.88 444.38 421.88 444.38 98 +1.12(+0.25%)
Jul 25, 2018 506.25 506.25 417.38 443.25 380 -51.75(-10.45%)
Jul 24, 2018 506.25 506.25 492.75 495.00 78 -1.01(-0.20%)
Jul 23, 2018 528.75 528.75 492.75 496.01 73 -24.30(-4.67%)
Jul 20, 2018 495.00 528.75 495.00 520.31 39 +18.34(+3.65%)
Jul 19, 2018 540.00 540.00 495.00 501.98 76 -24.07(-4.58%)
Jul 18, 2018 528.64 528.75 517.61 526.05 62 +2.47(+0.47%)
Jul 17, 2018 528.75 534.38 506.25 523.58 76 -5.17(-0.98%)
Jul 16, 2018 534.38 534.38 517.51 528.75 20 +15.08(+2.93%)
Jul 13, 2018 528.75 529.55 511.99 513.67 120 -13.95(-2.64%)
Jul 12, 2018 540.00 540.00 513.87 527.62 42 +4.61(+0.88%)
Jul 11, 2018 508.84 539.34 506.36 523.01 65 +16.76(+3.31%)
Jul 10, 2018 528.75 540.00 495.00 506.25 125 -22.50(-4.26%)
Jul 09, 2018 528.75 540.00 528.75 528.75 51 -5.24(-0.98%)
Jul 06, 2018 538.88 538.88 517.61 533.99 147 +16.38(+3.16%)
Jul 05, 2018 497.25 539.66 497.25 517.61 23 +11.36(+2.24%)
Jul 03, 2018 506.25 506.25 506.25 0 +9.68(+1.95%)
Jul 02, 2018 506.25 518.85 495.00 496.57 86 -17.66(-3.43%)
Jun 29, 2018 562.50 562.50 506.25 514.24 141 -25.76(-4.77%)
Jun 28, 2018 517.50 517.50 517.50 540.00 27 +22.39(+4.33%)
Jun 27, 2018 528.75 528.86 506.25 517.61 47 -11.14(-2.11%)
Jun 26, 2018 515.70 543.38 513.00 528.75 131 +0.45(+0.09%)
Jun 25, 2018 603.00 603.00 501.75 528.30 392 -51.08(-8.82%)
Jun 22, 2018 637.88 637.88 579.38 579.38 155 -28.12(-4.63%)
Jun 21, 2018 596.25 641.36 590.62 607.50 143 +15.64(+2.64%)
Jun 20, 2018 591.75 618.52 590.85 591.86 45 +1.24(+0.21%)
Jun 19, 2018 609.86 618.75 585.11 590.62 101 -16.88(-2.78%)
Jun 18, 2018 573.75 641.25 568.12 607.50 248 -11.25(-1.82%)
Jun 15, 2018 618.75 585.00 618.75 99 +18.00(+3.00%)
Jun 14, 2018 596.25 663.08 596.25 600.75 198 -33.75(-5.32%)
Jun 13, 2018 607.50 675.00 573.75 634.50 968 +10.12(+1.62%)
Jun 12, 2018 711.79 736.42 596.25 624.38 1,357 -5.62(-0.89%)
Jun 11, 2018 585.00 630.00 585.00 630.00 122 +42.19(+7.18%)
Jun 08, 2018 585.00 618.75 573.75 587.81 205 +2.81(+0.48%)
Jun 07, 2018 551.25 607.50 551.25 585.00 136 -4.27(-0.73%)
Jun 06, 2018 578.25 630.00 574.73 589.27 334 +18.00(+3.15%)
Jun 05, 2018 551.25 579.38 551.25 571.27 81 +19.46(+3.53%)
Jun 04, 2018 551.25 584.89 551.25 551.81 28 +0.56(+0.10%)
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.