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 (%)
Jul 31, 2019 2.260 2.339 2.248 2.260 58,494 -0.02(-0.88%)
Jul 30, 2019 2.270 2.350 2.247 2.280 21,928 +0.00(+0.00%)
Jul 29, 2019 2.180 2.390 2.180 2.280 59,993 +0.10(+4.59%)
Jul 26, 2019 2.270 2.280 2.160 2.180 57,100 -0.13(-5.63%)
Jul 25, 2019 2.250 2.380 2.250 2.310 79,102 +0.08(+3.59%)
Jul 24, 2019 2.080 2.320 2.050 2.230 136,433 +0.06(+2.76%)
Jul 23, 2019 2.510 2.640 2.000 2.170 797,880 -0.11(-4.82%)
Jul 22, 2019 2.480 2.480 2.260 2.280 76,468 -0.24(-9.52%)
Jul 19, 2019 2.520 2.590 2.410 2.520 86,700 +0.00(+0.00%)
Jul 18, 2019 2.380 2.720 2.320 2.520 234,277 +0.12(+5.00%)
Jul 17, 2019 2.300 2.410 2.240 2.400 153,545 +0.11(+4.80%)
Jul 16, 2019 2.220 2.390 2.160 2.290 74,534 +0.05(+2.23%)
Jul 15, 2019 2.220 2.349 2.160 2.240 131,124 +0.06(+2.75%)
Jul 12, 2019 2.170 2.260 2.120 2.180 230,600 +0.00(+0.00%)
Jul 11, 2019 2.230 2.250 2.150 2.180 45,627 -0.08(-3.54%)
Jul 10, 2019 2.200 2.330 2.140 2.260 319,916 +0.09(+4.06%)
Jul 09, 2019 2.400 2.500 2.030 2.172 660,989 -0.33(-13.12%)
Jul 08, 2019 2.470 2.500 2.340 2.500 42,344 +0.05(+2.04%)
Jul 05, 2019 2.500 2.500 2.450 2.450 20,400 -0.06(-2.39%)
Jul 03, 2019 2.480 2.550 2.372 2.510 87,600 +0.15(+6.36%)
Jul 02, 2019 2.830 2.870 2.340 2.360 282,134 -0.46(-16.31%)
Jul 01, 2019 2.850 2.910 2.810 2.820 19,790 -0.03(-1.05%)
Jun 28, 2019 2.830 2.910 2.830 2.850 10,000 +0.00(+0.00%)
Jun 27, 2019 2.990 3.100 2.790 2.850 154,077 -0.21(-6.86%)
Jun 26, 2019 2.920 3.060 2.880 3.060 46,568 +0.16(+5.52%)
Jun 25, 2019 2.930 3.200 2.870 2.900 80,186 -0.03(-1.02%)
Jun 24, 2019 2.990 3.100 2.930 2.930 32,670 -0.04(-1.35%)
Jun 21, 2019 3.000 3.240 2.953 2.970 47,700 -0.04(-1.33%)
Jun 20, 2019 3.050 3.075 2.991 3.010 21,523 +0.01(+0.33%)
Jun 19, 2019 2.940 3.140 2.940 3.000 78,769 +0.00(+0.00%)
Jun 18, 2019 2.910 3.071 2.810 3.000 50,385 +0.09(+3.09%)
Jun 17, 2019 2.700 3.080 2.681 2.910 37,927 +0.08(+2.83%)
Jun 14, 2019 3.200 3.250 2.450 2.830 299,100 -0.32(-10.16%)
Jun 13, 2019 3.170 3.350 3.100 3.150 52,007 +0.01(+0.32%)
Jun 12, 2019 3.150 3.150 3.050 3.140 17,662 -0.01(-0.32%)
Jun 11, 2019 3.207 3.240 3.050 3.150 28,691 -0.10(-3.08%)
Jun 10, 2019 3.210 3.564 3.170 3.250 94,911 +0.07(+2.20%)
Jun 07, 2019 3.080 3.240 3.070 3.180 46,100 +0.12(+3.92%)
Jun 06, 2019 3.040 3.130 2.992 3.060 14,565 -0.01(-0.33%)
Jun 05, 2019 3.110 3.110 2.990 3.070 35,342 +0.00(+0.00%)
Jun 04, 2019 2.970 3.070 2.930 3.070 33,036 +0.16(+5.50%)
Jun 03, 2019 3.300 3.580 2.900 2.910 153,200 -0.32(-9.91%)
May 31, 2019 3.210 3.300 3.106 3.230 49,600 -0.05(-1.52%)
May 30, 2019 3.470 3.570 3.150 3.280 142,327 -0.22(-6.29%)
May 29, 2019 3.740 3.740 3.435 3.500 78,463 -0.16(-4.37%)
May 28, 2019 3.700 3.790 3.550 3.660 138,219 +0.00(+0.00%)
May 24, 2019 4.200 4.200 3.500 3.660 471,100 -1.11(-23.27%)
May 23, 2019 5.050 5.150 4.400 4.770 300,459 -0.07(-1.45%)
May 22, 2019 5.240 5.450 4.661 4.840 259,787 -0.56(-10.37%)
May 21, 2019 4.600 5.470 4.400 5.400 686,752 +0.87(+19.21%)
May 20, 2019 4.400 4.650 4.400 4.530 58,967 +0.13(+2.95%)
May 17, 2019 4.430 4.480 4.231 4.400 47,000 -0.26(-5.58%)
May 16, 2019 4.550 4.780 4.520 4.660 41,384 +0.13(+2.87%)
May 15, 2019 4.260 4.750 4.210 4.530 97,295 +0.18(+4.14%)
May 14, 2019 4.050 4.638 3.938 4.350 121,167 +0.37(+9.30%)
May 13, 2019 4.180 4.210 3.730 3.980 74,879 -0.32(-7.44%)
May 10, 2019 4.370 4.393 4.000 4.300 146,800 -0.10(-2.27%)
May 09, 2019 4.500 4.670 4.300 4.400 133,582 -0.12(-2.65%)
May 08, 2019 4.640 4.830 4.500 4.520 160,279 -0.18(-3.83%)
May 07, 2019 4.430 5.480 4.320 4.700 719,708 +0.18(+3.98%)
May 06, 2019 4.500 4.700 4.210 4.520 271,216 -0.07(-1.53%)
May 03, 2019 4.850 5.060 4.400 4.590 2,357,800 -1.31(-22.20%)
May 02, 2019 3.130 6.490 3.070 5.900 12,734,525 +2.82(+91.56%)
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.