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

TNF Pharmaceuticals, Inc. - Common Stock (NQ: TNFA )

0.5704 +0.0027 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.5392 0.6000 0.4500 0.5704 1,906,318 +0.00(+0.48%)
Feb 13, 2025 0.5500 0.5999 0.5302 0.5677 2,177,542 +0.04(+7.13%)
Feb 12, 2025 0.5410 0.5500 0.5050 0.5299 848,026 -0.01(-1.69%)
Feb 11, 2025 0.5070 0.5744 0.4801 0.5390 779,751 +0.02(+4.15%)
Feb 10, 2025 0.5700 0.5799 0.4800 0.5175 567,371 -0.06(-10.27%)
Feb 07, 2025 0.5900 0.6098 0.5120 0.5767 583,838 -0.02(-3.74%)
Feb 06, 2025 0.6000 0.6500 0.5690 0.5991 1,290,577 +0.04(+6.96%)
Feb 05, 2025 0.7000 0.7100 0.5580 0.5601 442,735 -0.14(-19.84%)
Feb 04, 2025 0.7030 0.7299 0.6400 0.6987 211,285 -0.03(-4.02%)
Feb 03, 2025 0.8600 0.8600 0.7007 0.7280 371,807 -0.15(-17.28%)
Jan 31, 2025 0.8900 0.9638 0.8800 0.8801 183,880 -0.01(-0.99%)
Jan 30, 2025 1.050 1.060 0.8100 0.8889 441,151 -0.17(-15.74%)
Jan 29, 2025 1.240 1.380 1.000 1.055 2,739,579 -0.11(-9.83%)
Jan 28, 2025 1.150 1.210 1.131 1.170 71,127 +0.03(+2.63%)
Jan 27, 2025 1.180 1.220 1.130 1.140 147,374 -0.05(-4.20%)
Jan 24, 2025 1.150 1.240 1.125 1.190 160,857 +0.04(+3.48%)
Jan 23, 2025 1.150 1.160 1.120 1.150 89,566 +0.01(+0.88%)
Jan 22, 2025 1.190 1.195 1.140 1.140 77,935 -0.04(-2.98%)
Jan 21, 2025 1.180 1.190 1.120 1.175 96,075 +0.02(+1.29%)
Jan 17, 2025 1.180 1.190 1.135 1.160 141,191 -0.03(-2.52%)
Jan 16, 2025 1.130 1.280 1.130 1.190 234,153 +0.01(+0.85%)
Jan 15, 2025 1.350 1.350 1.120 1.180 1,469,772 -0.30(-20.27%)
Jan 14, 2025 1.450 1.520 1.360 1.480 1,302,827 +0.03(+2.07%)
Jan 13, 2025 1.290 1.500 1.290 1.450 401,369 +0.19(+14.62%)
Jan 10, 2025 1.300 1.350 1.243 1.265 110,324 -0.02(-1.17%)
Jan 08, 2025 1.150 1.320 1.120 1.280 241,762 +0.09(+7.56%)
Jan 07, 2025 1.170 1.210 1.140 1.190 37,369 +0.02(+1.71%)
Jan 06, 2025 1.200 1.255 1.170 1.170 66,806 -0.02(-1.68%)
Jan 03, 2025 1.250 1.250 1.160 1.190 41,661 +0.04(+3.48%)
Jan 02, 2025 1.140 1.201 1.110 1.150 96,667 +0.00(+0.00%)
Dec 31, 2024 1.150 0 +0.00(+0.00%)
Dec 30, 2024 1.210 1.228 1.120 1.150 114,524 -0.10(-8.00%)
Dec 27, 2024 1.270 1.305 1.230 1.250 53,248 -0.04(-3.10%)
Dec 26, 2024 1.290 1.340 1.250 1.290 78,338 +0.02(+1.57%)
Dec 24, 2024 1.320 1.320 1.230 1.270 62,265 -0.02(-1.55%)
Dec 23, 2024 1.370 1.385 1.260 1.290 108,578 -0.07(-5.15%)
Dec 20, 2024 1.390 1.500 1.350 1.360 128,784 -0.08(-5.56%)
Dec 19, 2024 1.580 1.580 1.340 1.440 405,777 -0.01(-0.69%)
Dec 18, 2024 1.430 1.525 1.330 1.450 606,713 +0.22(+17.89%)
Dec 17, 2024 1.120 1.270 1.090 1.230 84,017 +0.14(+12.84%)
Dec 16, 2024 1.150 1.200 1.067 1.090 140,692 -0.06(-5.22%)
Dec 13, 2024 1.200 1.220 1.050 1.150 151,290 -0.04(-3.36%)
Dec 12, 2024 1.200 1.290 1.170 1.190 108,732 -0.03(-2.46%)
Dec 11, 2024 1.480 1.495 1.120 1.220 439,559 -0.35(-22.29%)
Dec 10, 2024 1.550 1.640 1.410 1.570 1,368,305 +0.16(+11.35%)
Dec 09, 2024 1.330 1.638 1.330 1.410 986,574 +0.17(+13.71%)
Dec 06, 2024 1.240 1.255 1.200 1.240 38,548 +0.02(+1.64%)
Dec 05, 2024 1.210 1.270 1.164 1.220 41,886 +0.01(+0.83%)
Dec 04, 2024 1.110 1.220 1.100 1.210 64,708 +0.08(+6.67%)
Dec 03, 2024 1.110 1.150 1.070 1.134 37,343 +0.03(+3.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.