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 (%)
Oct 31, 2017 1.440 1.550 1.385 1.470 397,765 +0.05(+3.52%)
Oct 30, 2017 1.410 1.460 1.400 1.420 45,152 -0.01(-0.70%)
Oct 27, 2017 1.430 1.450 1.370 1.430 122,824 +0.00(+0.00%)
Oct 26, 2017 1.440 1.470 1.360 1.430 149,296 -0.02(-1.38%)
Oct 25, 2017 1.470 1.490 1.390 1.450 252,173 -0.04(-2.68%)
Oct 24, 2017 1.510 1.560 1.470 1.490 166,791 -0.03(-1.97%)
Oct 23, 2017 1.590 1.590 1.480 1.520 185,122 -0.04(-2.57%)
Oct 20, 2017 1.580 1.580 1.470 1.560 534,726 -0.02(-1.26%)
Oct 19, 2017 1.650 1.650 1.530 1.580 395,269 -0.06(-3.66%)
Oct 18, 2017 1.900 1.990 1.650 1.640 1,222,516 -0.30(-15.46%)
Oct 17, 2017 2.800 2.970 1.859 1.940 14,035,566 +0.33(+20.50%)
Oct 16, 2017 1.670 1.690 1.603 1.610 37,056 -0.04(-2.42%)
Oct 13, 2017 1.670 1.723 1.630 1.650 41,560 -0.01(-0.60%)
Oct 12, 2017 1.720 1.790 1.660 1.660 37,964 -0.09(-5.17%)
Oct 11, 2017 1.780 1.780 1.710 1.750 22,260 +0.03(+1.77%)
Oct 10, 2017 1.716 1.840 1.696 1.720 43,137 +0.06(+3.61%)
Oct 09, 2017 1.740 1.740 1.660 1.660 39,633 -0.09(-5.14%)
Oct 06, 2017 1.800 1.835 1.700 1.750 48,981 -0.07(-3.85%)
Oct 05, 2017 1.830 1.834 1.760 1.820 48,339 -0.01(-0.55%)
Oct 04, 2017 1.660 1.923 1.650 1.830 294,837 +0.18(+10.91%)
Oct 03, 2017 1.700 1.705 1.610 1.650 87,183 -0.07(-4.07%)
Oct 02, 2017 1.670 1.768 1.670 1.720 35,815 +0.06(+3.61%)
Sep 29, 2017 1.650 1.680 1.590 1.660 93,689 +0.00(+0.00%)
Sep 28, 2017 1.681 1.690 1.650 1.660 20,078 -0.01(-0.60%)
Sep 27, 2017 1.700 1.720 1.661 1.670 36,736 -0.01(-0.60%)
Sep 26, 2017 1.710 1.725 1.670 1.680 38,925 -0.02(-1.18%)
Sep 25, 2017 1.670 1.740 1.670 1.700 44,277 +0.05(+3.03%)
Sep 22, 2017 1.830 1.830 1.650 1.650 165,903 -0.16(-8.84%)
Sep 21, 2017 1.850 1.900 1.750 1.810 151,935 -0.04(-2.16%)
Sep 20, 2017 1.761 2.350 1.761 1.850 1,654,521 +0.10(+5.71%)
Sep 19, 2017 1.820 1.850 1.750 1.750 27,775 -0.01(-0.57%)
Sep 18, 2017 1.720 1.890 1.700 1.760 64,983 +0.06(+3.53%)
Sep 15, 2017 1.923 2.020 1.700 1.700 80,892 -0.14(-7.61%)
Sep 14, 2017 1.890 1.980 1.840 1.840 36,916 -0.05(-2.65%)
Sep 13, 2017 2.000 2.020 1.830 1.890 56,022 -0.10(-5.03%)
Sep 12, 2017 1.950 2.020 1.925 1.990 30,206 +0.04(+2.05%)
Sep 11, 2017 1.950 2.080 1.910 1.950 106,016 +0.00(+0.00%)
Sep 08, 2017 2.000 2.080 1.800 1.950 217,206 -0.05(-2.50%)
Sep 07, 2017 1.950 2.000 1.900 2.000 48,404 +0.07(+3.63%)
Sep 06, 2017 1.970 2.050 1.850 1.930 122,655 +0.04(+2.12%)
Sep 05, 2017 1.750 1.950 1.720 1.890 83,771 +0.11(+6.18%)
Sep 01, 2017 1.810 1.820 1.670 1.780 24,042 -0.01(-0.56%)
Aug 31, 2017 1.728 1.857 1.696 1.790 46,192 +0.07(+4.07%)
Aug 30, 2017 1.680 1.720 1.620 1.720 56,653 +0.04(+2.38%)
Aug 29, 2017 1.610 1.687 1.560 1.680 66,639 +0.04(+2.44%)
Aug 28, 2017 1.610 1.682 1.591 1.640 8,882 -0.01(-0.61%)
Aug 25, 2017 1.620 1.650 1.610 1.650 10,633 +0.00(+0.00%)
Aug 24, 2017 1.623 1.843 1.597 1.650 30,348 +0.04(+2.48%)
Aug 23, 2017 1.618 1.670 1.572 1.610 59,535 +0.00(+0.00%)
Aug 22, 2017 1.640 1.670 1.500 1.610 23,489 +0.00(+0.00%)
Aug 21, 2017 1.693 1.693 1.500 1.610 29,569 -0.07(-4.17%)
Aug 18, 2017 1.630 1.680 1.620 1.680 17,586 +0.05(+3.07%)
Aug 17, 2017 1.616 1.737 1.611 1.630 42,258 -0.07(-4.12%)
Aug 16, 2017 1.510 1.750 1.470 1.700 63,393 +0.15(+9.68%)
Aug 15, 2017 1.700 1.700 1.520 1.550 20,009 -0.07(-4.32%)
Aug 14, 2017 1.669 1.670 1.540 1.620 20,506 -0.06(-3.57%)
Aug 11, 2017 1.340 1.680 1.340 1.680 91,784 +0.18(+12.00%)
Aug 10, 2017 1.650 1.650 1.430 1.500 61,833 -0.15(-9.09%)
Aug 09, 2017 1.650 1.660 1.610 1.650 25,721 -0.05(-2.94%)
Aug 08, 2017 1.700 1.720 1.650 1.700 13,913 -0.01(-0.58%)
Aug 07, 2017 1.870 1.870 1.620 1.710 46,895 +0.04(+2.35%)
Aug 04, 2017 1.680 1.700 1.589 1.671 35,675 +0.02(+1.25%)
Aug 03, 2017 1.750 1.750 1.540 1.650 129,757 -0.02(-1.20%)
Aug 02, 2017 1.800 1.836 1.562 1.670 182,052 -0.12(-6.70%)
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.