Diffusion Pharmaceuticals Inc (NQ: DFFN )

7.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 7.741 7.950 7.450 7.810 9,684 +0.00(+0.00%)
May 19, 2022 7.530 7.990 7.425 7.810 46,200 +0.37(+4.97%)
May 18, 2022 7.700 8.120 7.430 7.440 8,168 -0.53(-6.65%)
May 17, 2022 8.240 8.430 7.840 7.970 40,517 -0.16(-1.97%)
May 16, 2022 7.530 8.430 7.530 8.130 35,453 +0.60(+7.97%)
May 13, 2022 6.730 7.530 6.560 7.530 45,207 +0.82(+12.22%)
May 12, 2022 6.400 6.860 6.340 6.710 100,780 +0.36(+5.67%)
May 11, 2022 6.940 7.230 6.240 6.350 199,571 -0.75(-10.56%)
May 10, 2022 6.810 7.300 6.650 7.100 89,104 +0.31(+4.57%)
May 09, 2022 6.960 7.050 6.760 6.790 96,814 -0.36(-5.03%)
May 06, 2022 7.040 7.190 6.750 7.150 32,071 +0.17(+2.44%)
May 05, 2022 7.090 7.300 6.630 6.980 200,063 -0.25(-3.46%)
May 04, 2022 7.040 7.350 6.520 7.230 93,317 +0.11(+1.54%)
May 03, 2022 7.000 7.530 6.660 7.120 334,790 +0.16(+2.30%)
May 02, 2022 6.170 7.320 5.700 6.960 285,455 +0.78(+12.62%)
Apr 29, 2022 5.630 6.480 5.230 6.180 261,903 +0.52(+9.19%)
Apr 28, 2022 5.900 6.090 5.100 5.660 208,066 -0.14(-2.41%)
Apr 27, 2022 7.010 7.010 5.703 5.800 169,925 -1.31(-18.42%)
Apr 26, 2022 7.740 7.830 7.030 7.110 174,683 -0.57(-7.42%)
Apr 25, 2022 7.220 8.182 7.144 7.680 175,681 +0.35(+4.77%)
Apr 22, 2022 7.530 7.720 7.130 7.330 123,176 -0.35(-4.56%)
Apr 21, 2022 7.830 8.090 7.510 7.680 179,208 -0.01(-0.13%)
Apr 20, 2022 7.770 8.020 7.270 7.690 197,918 -0.83(-9.74%)
Apr 19, 2022 7.650 9.350 6.500 8.520 962,222 -0.04(-0.41%)
Apr 18, 2022 10.70 10.80 8.300 8.555 205,233 -4.45(-34.22%)
Apr 14, 2022 13.10 13.50 12.50 13.01 14,941 -0.39(-2.91%)
Apr 13, 2022 14.22 14.50 13.01 13.39 36,126 -0.86(-6.00%)
Apr 12, 2022 11.75 15.37 11.64 14.25 104,309 +2.16(+17.91%)
Apr 11, 2022 11.91 12.50 11.60 12.09 9,510 +0.17(+1.43%)
Apr 08, 2022 12.13 12.26 11.66 11.91 5,750 -0.29(-2.38%)
Apr 07, 2022 12.50 12.50 11.60 12.21 7,965 +0.26(+2.13%)
Apr 06, 2022 12.29 12.60 11.73 11.95 10,912 -0.41(-3.28%)
Apr 05, 2022 12.35 12.60 12.02 12.36 9,832 -0.24(-1.94%)
Apr 04, 2022 12.50 13.30 11.05 12.60 22,431 +0.32(+2.65%)
Apr 01, 2022 13.00 13.00 12.14 12.28 10,855 -0.22(-1.80%)
Mar 31, 2022 12.50 13.01 12.50 12.50 12,730 -0.45(-3.47%)
Mar 30, 2022 13.50 13.60 12.90 12.95 12,207 +0.10(+0.78%)
Mar 29, 2022 12.63 14.38 12.63 12.85 63,977 +0.15(+1.22%)
Mar 28, 2022 13.06 13.50 12.55 12.70 22,829 -0.71(-5.26%)
Mar 25, 2022 14.00 14.45 12.53 13.40 25,316 -0.79(-5.60%)
Mar 24, 2022 15.50 15.85 13.44 14.20 91,334 -2.75(-16.25%)
Mar 23, 2022 13.00 19.80 12.65 16.95 296,806 +3.91(+29.98%)
Mar 22, 2022 12.66 13.50 12.44 13.04 13,009 +0.22(+1.76%)
Mar 21, 2022 13.50 13.50 12.25 12.81 14,552 -0.63(-4.72%)
Mar 18, 2022 13.00 13.50 12.51 13.45 12,012 +0.50(+3.86%)
Mar 17, 2022 12.21 12.95 11.88 12.95 9,905 +0.70(+5.71%)
Mar 16, 2022 11.29 12.49 11.00 12.25 13,796 +1.50(+13.95%)
Mar 15, 2022 10.76 11.00 10.51 10.75 13,302 -0.04(-0.42%)
Mar 14, 2022 11.50 11.50 10.51 10.79 14,780 -0.84(-7.22%)
Mar 11, 2022 12.22 12.22 11.51 11.63 5,147 -0.36(-3.00%)
Mar 10, 2022 12.85 12.85 11.51 11.99 7,487 -0.01(-0.04%)
Mar 09, 2022 11.50 12.20 11.35 12.00 19,160 +0.61(+5.31%)
Mar 08, 2022 11.50 11.89 10.58 11.39 22,724 +0.14(+1.29%)
Mar 07, 2022 11.97 12.29 11.25 11.25 17,149 -1.10(-8.91%)
Mar 04, 2022 12.79 13.40 12.05 12.35 18,091 -1.05(-7.84%)
Mar 03, 2022 13.50 14.38 12.50 13.40 29,741 +0.10(+0.75%)
Mar 02, 2022 12.75 14.35 12.53 13.30 41,277 +0.80(+6.40%)
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.