Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diffusion Pharmaceuticals Inc (NQ: DFFN )

N/A 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, 2022 8.200 8.470 8.060 8.210 12,625 +0.31(+3.92%)
May 27, 2022 7.930 8.579 7.900 7.900 40,814 -0.03(-0.38%)
May 26, 2022 7.630 7.990 7.480 7.930 9,858 +0.30(+3.93%)
May 25, 2022 7.510 7.940 7.480 7.630 3,109 -0.04(-0.55%)
May 24, 2022 7.850 7.885 7.510 7.673 6,138 -0.33(-4.09%)
May 23, 2022 7.800 8.250 7.795 8.000 36,721 +0.19(+2.43%)
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 +8.35(+4879.54%)
Apr 18, 2022 0.2139 0.2160 0.1660 0.1711 10,261,684 -0.09(-34.22%)
Apr 14, 2022 0.2620 0.2700 0.2500 0.2601 747,074 -0.01(-2.91%)
Apr 13, 2022 0.2845 0.2900 0.2602 0.2679 1,806,305 -0.02(-6.00%)
Apr 12, 2022 0.2350 0.3073 0.2328 0.2850 5,215,466 +0.04(+17.91%)
Apr 11, 2022 0.2383 0.2500 0.2320 0.2417 475,544 +0.00(+1.43%)
Apr 08, 2022 0.2426 0.2451 0.2332 0.2383 287,549 -0.01(-2.38%)
Apr 07, 2022 0.2500 0.2500 0.2320 0.2441 398,278 +0.01(+2.13%)
Apr 06, 2022 0.2459 0.2520 0.2346 0.2390 545,635 -0.01(-3.28%)
Apr 05, 2022 0.2470 0.2520 0.2403 0.2471 491,638 -0.00(-1.94%)
Apr 04, 2022 0.2500 0.2660 0.2210 0.2520 1,121,579 +0.01(+2.65%)
Apr 01, 2022 0.2600 0.2600 0.2429 0.2455 542,794 -0.00(-1.80%)
Mar 31, 2022 0.2500 0.2601 0.2500 0.2500 636,522 -0.01(-3.47%)
Mar 30, 2022 0.2700 0.2720 0.2580 0.2590 610,385 +0.00(+0.78%)
Mar 29, 2022 0.2526 0.2876 0.2526 0.2570 3,198,890 +0.00(+1.22%)
Mar 28, 2022 0.2612 0.2700 0.2510 0.2539 1,141,461 -0.01(-5.26%)
Mar 25, 2022 0.2800 0.2889 0.2505 0.2680 1,265,816 -0.02(-5.60%)
Mar 24, 2022 0.3100 0.3169 0.2687 0.2839 4,567,107 -0.06(-16.25%)
Mar 23, 2022 0.2600 0.3959 0.2531 0.3390 14,840,311 +0.08(+29.98%)
Mar 22, 2022 0.2532 0.2700 0.2488 0.2608 650,463 +0.00(+1.76%)
Mar 21, 2022 0.2700 0.2700 0.2450 0.2563 727,638 -0.01(-4.72%)
Mar 18, 2022 0.2600 0.2700 0.2502 0.2690 600,621 +0.01(+3.86%)
Mar 17, 2022 0.2442 0.2590 0.2377 0.2590 495,282 +0.01(+5.71%)
Mar 16, 2022 0.2257 0.2499 0.2200 0.2450 689,838 +0.03(+13.95%)
Mar 15, 2022 0.2152 0.2200 0.2101 0.2150 665,147 -0.00(-0.42%)
Mar 14, 2022 0.2300 0.2300 0.2101 0.2159 739,040 -0.02(-7.22%)
Mar 11, 2022 0.2445 0.2445 0.2301 0.2327 257,369 -0.01(-3.00%)
Mar 10, 2022 0.2570 0.2570 0.2301 0.2399 374,381 -0.00(-0.04%)
Mar 09, 2022 0.2300 0.2440 0.2270 0.2400 958,041 +0.01(+5.31%)
Mar 08, 2022 0.2300 0.2378 0.2116 0.2279 1,136,231 +0.00(+1.29%)
Mar 07, 2022 0.2395 0.2459 0.2250 0.2250 857,460 -0.02(-8.91%)
Mar 04, 2022 0.2558 0.2680 0.2410 0.2470 904,590 -0.02(-7.84%)
Mar 03, 2022 0.2700 0.2877 0.2500 0.2680 1,487,065 +0.00(+0.75%)
Mar 02, 2022 0.2550 0.2869 0.2506 0.2660 2,063,866 +0.02(+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.