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 (%)
Aug 31, 2021 0.6005 0.6300 0.5657 0.5901 2,246,210 -0.02(-2.66%)
Aug 30, 2021 0.5900 0.6198 0.5510 0.6062 4,670,134 +0.06(+10.20%)
Aug 27, 2021 0.5270 0.5599 0.5261 0.5501 920,978 +0.02(+3.79%)
Aug 26, 2021 0.5251 0.5440 0.5240 0.5300 603,862 +0.01(+1.92%)
Aug 25, 2021 0.5500 0.5525 0.5111 0.5200 874,571 -0.02(-4.41%)
Aug 24, 2021 0.5400 0.5495 0.5208 0.5440 584,797 +0.01(+0.98%)
Aug 23, 2021 0.4900 0.5464 0.4900 0.5387 1,142,794 +0.03(+6.69%)
Aug 20, 2021 0.4900 0.5092 0.4850 0.5049 531,698 +0.02(+3.68%)
Aug 19, 2021 0.4900 0.5198 0.4850 0.4870 1,632,443 -0.02(-4.51%)
Aug 18, 2021 0.5000 0.5194 0.4830 0.5100 627,797 +0.01(+2.45%)
Aug 17, 2021 0.4900 0.5188 0.4640 0.4978 1,432,591 +0.01(+1.32%)
Aug 16, 2021 0.5100 0.5115 0.4830 0.4913 970,685 -0.02(-3.31%)
Aug 13, 2021 0.5300 0.5301 0.5025 0.5081 1,532,602 -0.02(-3.35%)
Aug 12, 2021 0.5500 0.5548 0.5225 0.5257 1,295,938 -0.01(-2.49%)
Aug 11, 2021 0.5797 0.5859 0.5310 0.5391 2,359,189 -0.03(-5.27%)
Aug 10, 2021 0.5499 0.5979 0.5400 0.5691 2,225,681 +0.02(+4.36%)
Aug 09, 2021 0.5400 0.5539 0.5311 0.5453 870,780 +0.01(+0.98%)
Aug 06, 2021 0.5450 0.5507 0.5350 0.5400 568,406 -0.01(-1.57%)
Aug 05, 2021 0.5399 0.5527 0.5302 0.5486 897,940 +0.01(+0.99%)
Aug 04, 2021 0.5600 0.5740 0.5401 0.5432 1,698,671 -0.01(-2.55%)
Aug 03, 2021 0.5595 0.5778 0.5502 0.5574 1,392,602 +0.01(+1.77%)
Aug 02, 2021 0.5590 0.5618 0.5437 0.5477 569,186 -0.00(-0.45%)
Jul 30, 2021 0.5746 0.5900 0.5502 0.5502 886,420 -0.02(-4.30%)
Jul 29, 2021 0.5700 0.5999 0.5455 0.5749 1,849,045 +0.02(+2.68%)
Jul 28, 2021 0.5210 0.5670 0.5200 0.5599 1,232,712 +0.04(+7.08%)
Jul 27, 2021 0.5400 0.5449 0.5100 0.5229 1,005,664 -0.02(-3.95%)
Jul 26, 2021 0.5500 0.5580 0.5366 0.5444 952,517 -0.00(-0.11%)
Jul 23, 2021 0.5689 0.5689 0.5400 0.5450 828,765 -0.02(-4.39%)
Jul 22, 2021 0.5610 0.5795 0.5522 0.5700 886,330 -0.01(-1.72%)
Jul 21, 2021 0.5500 0.5900 0.5500 0.5800 854,257 +0.03(+4.71%)
Jul 20, 2021 0.5300 0.5659 0.5290 0.5539 1,212,045 +0.02(+4.23%)
Jul 19, 2021 0.5592 0.5592 0.5101 0.5314 1,524,767 -0.04(-6.66%)
Jul 16, 2021 0.5600 0.5874 0.5099 0.5693 3,755,543 -0.00(-0.32%)
Jul 15, 2021 0.5700 0.5899 0.5599 0.5711 1,245,046 -0.02(-3.25%)
Jul 14, 2021 0.6060 0.6120 0.5800 0.5903 1,750,428 -0.02(-2.90%)
Jul 13, 2021 0.6330 0.6400 0.6015 0.6079 1,640,936 -0.03(-5.02%)
Jul 12, 2021 0.6600 0.6649 0.6300 0.6400 701,163 -0.01(-1.19%)
Jul 09, 2021 0.6350 0.6500 0.6350 0.6477 828,102 +0.01(+1.28%)
Jul 08, 2021 0.6400 0.6490 0.6300 0.6395 1,120,569 -0.00(-0.74%)
Jul 07, 2021 0.6760 0.6863 0.6400 0.6443 1,805,234 -0.04(-5.25%)
Jul 06, 2021 0.6870 0.7600 0.6705 0.6800 6,427,176 -0.00(-0.29%)
Jul 02, 2021 0.6952 0.7072 0.6512 0.6820 2,234,850 -0.04(-5.01%)
Jul 01, 2021 0.7230 0.7300 0.6910 0.7180 2,082,301 -0.01(-1.64%)
Jun 30, 2021 0.8100 0.8551 0.7116 0.7300 11,178,439 -0.03(-3.40%)
Jun 29, 2021 0.7700 0.7850 0.7557 0.7557 873,765 -0.03(-3.33%)
Jun 28, 2021 0.7698 0.7900 0.7561 0.7817 1,196,557 +0.02(+2.69%)
Jun 25, 2021 0.8000 0.8000 0.7210 0.7612 1,785,537 -0.03(-3.52%)
Jun 24, 2021 0.7950 0.8000 0.7750 0.7890 966,622 -0.03(-3.43%)
Jun 23, 2021 0.7000 0.8200 0.7000 0.8170 2,404,500 +0.12(+16.71%)
Jun 22, 2021 0.6956 0.7092 0.6900 0.7000 665,046 +0.01(+0.72%)
Jun 21, 2021 0.7100 0.7350 0.6920 0.6950 816,206 -0.02(-2.81%)
Jun 18, 2021 0.7535 0.7643 0.7150 0.7151 841,290 -0.03(-3.53%)
Jun 17, 2021 0.7300 0.7655 0.7258 0.7413 589,180 +0.02(+2.14%)
Jun 16, 2021 0.7600 0.7600 0.7190 0.7258 830,222 -0.02(-2.21%)
Jun 15, 2021 0.7700 0.7717 0.7340 0.7422 911,411 -0.03(-3.82%)
Jun 14, 2021 0.7800 0.7955 0.7601 0.7717 1,214,516 -0.02(-2.25%)
Jun 11, 2021 0.8085 0.8099 0.7807 0.7895 836,414 +0.00(+0.42%)
Jun 10, 2021 0.7700 0.8328 0.7700 0.7862 1,448,551 +0.01(+1.84%)
Jun 09, 2021 0.7800 0.8350 0.7700 0.7720 2,111,721 +0.00(+0.03%)
Jun 08, 2021 0.7650 0.7800 0.7500 0.7718 1,014,540 +0.01(+0.81%)
Jun 07, 2021 0.7100 0.7898 0.7100 0.7656 3,028,563 +0.04(+6.08%)
Jun 04, 2021 0.7200 0.7353 0.7100 0.7217 540,950 +0.01(+1.69%)
Jun 03, 2021 0.7200 0.7350 0.7078 0.7097 1,012,078 -0.02(-2.11%)
Jun 02, 2021 0.7000 0.7489 0.7000 0.7250 2,113,072 +0.03(+4.00%)
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.