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 (%)
May 31, 2018 562.50 568.12 540.00 552.04 61 +6.75(+1.24%)
May 30, 2018 551.25 562.50 541.35 545.29 102 -12.15(-2.18%)
May 29, 2018 573.75 585.00 541.12 557.44 76 -16.31(-2.84%)
May 25, 2018 573.75 573.75 573.75 0 +9.00(+1.59%)
May 24, 2018 585.00 596.14 562.61 564.75 44 -9.23(-1.61%)
May 23, 2018 597.38 618.64 562.50 573.98 211 -23.40(-3.92%)
May 22, 2018 515.25 618.75 506.36 597.38 1,143 +79.88(+15.43%)
May 21, 2018 537.75 537.75 506.25 517.50 75 -20.25(-3.77%)
May 18, 2018 507.92 539.44 495.00 537.75 192 +31.39(+6.20%)
May 17, 2018 525.71 540.00 506.36 506.36 119 -7.76(-1.51%)
May 16, 2018 528.75 540.00 506.36 514.12 81 -14.62(-2.77%)
May 15, 2018 556.88 556.88 500.62 528.75 110 -11.25(-2.08%)
May 14, 2018 562.50 573.75 472.50 540.00 362 -11.25(-2.04%)
May 11, 2018 562.50 585.00 540.00 551.25 86 +0.00(+0.00%)
May 10, 2018 592.09 607.50 534.38 551.25 460 -40.84(-6.90%)
May 09, 2018 596.25 606.21 571.05 592.09 140 +5.85(+1.00%)
May 08, 2018 606.15 628.88 585.56 586.24 151 -10.24(-1.72%)
May 07, 2018 596.25 641.14 596.25 596.48 161 -31.27(-4.98%)
May 04, 2018 597.49 630.00 597.49 627.75 85 +8.21(+1.33%)
May 03, 2018 630.00 641.14 597.49 619.54 87 -10.46(-1.66%)
May 02, 2018 618.75 635.62 589.61 630.00 76 +0.00(+0.00%)
May 01, 2018 607.50 630.00 607.50 630.00 32 +11.25(+1.82%)
Apr 30, 2018 607.50 630.00 593.55 618.75 131 +0.00(+0.00%)
Apr 27, 2018 596.25 618.75 587.25 618.75 40 +32.62(+5.57%)
Apr 26, 2018 585.56 618.75 585.56 586.12 39 -10.12(-1.70%)
Apr 25, 2018 618.75 618.86 585.79 596.25 46 -16.76(-2.73%)
Apr 24, 2018 607.50 674.55 585.00 613.01 108 -11.48(-1.84%)
Apr 23, 2018 641.25 641.25 596.25 624.49 78 -5.51(-0.87%)
Apr 20, 2018 652.50 652.61 607.62 630.00 69 -11.25(-1.75%)
Apr 19, 2018 652.50 685.01 630.11 641.25 114 -11.25(-1.72%)
Apr 18, 2018 663.75 663.75 649.12 652.50 48 -11.14(-1.68%)
Apr 17, 2018 630.11 686.25 630.11 663.64 90 +20.03(+3.11%)
Apr 16, 2018 672.75 691.88 641.36 643.61 75 -51.08(-7.35%)
Apr 13, 2018 652.50 720.00 642.60 694.69 243 +30.94(+4.66%)
Apr 12, 2018 613.24 675.00 607.50 663.75 250 +35.66(+5.68%)
Apr 11, 2018 596.25 649.58 596.25 628.09 106 +20.59(+3.39%)
Apr 10, 2018 599.74 630.00 598.50 607.50 96 -9.34(-1.51%)
Apr 09, 2018 630.00 641.25 591.52 616.84 75 -8.77(-1.40%)
Apr 06, 2018 607.51 633.60 596.25 625.61 110 -1.80(-0.29%)
Apr 05, 2018 627.75 635.51 597.83 627.41 188 +6.97(+1.12%)
Apr 04, 2018 587.81 634.16 585.00 620.44 189 +20.48(+3.41%)
Apr 03, 2018 641.02 641.02 562.50 599.96 248 -13.16(-2.15%)
Apr 02, 2018 658.58 658.58 574.42 613.12 202 -1.12(-0.18%)
Mar 29, 2018 614.25 614.25 614.25 0 -21.38(-3.36%)
Mar 28, 2018 651.26 697.50 631.35 635.62 285 -28.12(-4.24%)
Mar 27, 2018 675.00 693.22 618.75 663.75 849 -11.25(-1.67%)
Mar 26, 2018 742.50 742.50 663.75 675.00 519 -22.50(-3.23%)
Mar 23, 2018 731.25 731.36 688.73 697.50 466 -0.67(-0.10%)
Mar 22, 2018 722.48 742.16 697.50 698.17 668 -27.68(-3.81%)
Mar 21, 2018 749.92 832.27 709.31 725.85 3,723 +31.50(+4.54%)
Mar 20, 2018 720.00 731.25 694.35 694.35 433 -20.02(-2.80%)
Mar 19, 2018 745.20 764.66 703.12 714.38 456 -30.83(-4.14%)
Mar 16, 2018 734.17 753.30 698.29 745.20 462 +17.55(+2.41%)
Mar 15, 2018 731.25 765.00 702.34 727.65 315 -14.85(-2.00%)
Mar 14, 2018 765.00 765.00 731.92 742.50 193 +10.69(+1.46%)
Mar 13, 2018 765.00 765.00 731.25 731.81 334 -21.94(-2.91%)
Mar 12, 2018 742.50 794.14 737.10 753.75 765 +11.25(+1.52%)
Mar 09, 2018 798.75 804.15 723.38 742.50 688 -73.24(-8.98%)
Mar 08, 2018 720.23 821.25 702.23 815.74 1,613 +99.45(+13.88%)
Mar 07, 2018 751.50 716.29 254 +18.79(+2.69%)
Mar 06, 2018 675.00 731.25 675.00 697.50 374 -11.25(-1.59%)
Mar 05, 2018 708.75 731.25 697.50 708.75 196 +22.73(+3.31%)
Mar 02, 2018 686.25 719.89 675.00 686.02 228 -0.23(-0.03%)
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.