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 (%)
Dec 30, 2022 4.880 5.150 4.880 5.057 14,636 -0.03(-0.64%)
Dec 29, 2022 5.350 5.350 4.830 5.090 23,151 -0.12(-2.40%)
Dec 28, 2022 5.400 5.450 5.175 5.215 8,897 -0.25(-4.58%)
Dec 27, 2022 5.490 5.538 5.280 5.465 4,477 -0.13(-2.41%)
Dec 23, 2022 5.520 5.755 5.520 5.600 3,215 -0.02(-0.43%)
Dec 22, 2022 5.773 5.773 5.609 5.624 9,241 -0.09(-1.50%)
Dec 21, 2022 5.790 5.899 5.510 5.710 9,142 -0.16(-2.77%)
Dec 20, 2022 5.840 5.872 5.750 5.872 2,868 +0.07(+1.25%)
Dec 19, 2022 6.440 6.440 5.800 5.800 11,293 -0.38(-6.15%)
Dec 16, 2022 6.060 6.450 6.050 6.180 5,767 +0.12(+1.98%)
Dec 15, 2022 6.000 6.310 6.000 6.060 10,549 +0.03(+0.50%)
Dec 14, 2022 6.200 6.250 6.000 6.030 3,494 -0.17(-2.74%)
Dec 13, 2022 6.490 6.490 6.000 6.200 7,693 +0.17(+2.82%)
Dec 12, 2022 6.220 6.240 6.030 6.030 6,009 -0.08(-1.31%)
Dec 09, 2022 6.470 6.470 6.080 6.110 4,856 -0.38(-5.80%)
Dec 08, 2022 6.180 6.490 6.180 6.486 1,293 +0.30(+4.78%)
Dec 07, 2022 6.340 6.340 6.055 6.190 4,920 -0.07(-1.12%)
Dec 06, 2022 6.520 6.520 6.250 6.260 14,398 -0.26(-3.99%)
Dec 05, 2022 6.100 6.700 6.060 6.520 19,767 +0.42(+6.89%)
Dec 02, 2022 6.060 6.267 6.030 6.100 2,782 -0.04(-0.65%)
Dec 01, 2022 6.300 6.300 6.120 6.140 3,807 -0.36(-5.54%)
Nov 30, 2022 5.831 6.500 5.780 6.500 35,070 +0.73(+12.65%)
Nov 29, 2022 5.990 5.990 5.770 5.770 1,457 -0.01(-0.13%)
Nov 28, 2022 5.720 6.120 5.720 5.778 3,350 -0.39(-6.36%)
Nov 25, 2022 6.024 6.170 6.000 6.170 1,759 +0.20(+3.35%)
Nov 23, 2022 6.050 6.281 5.900 5.970 2,741 -0.13(-2.13%)
Nov 22, 2022 5.850 6.340 5.760 6.100 22,537 +0.25(+4.19%)
Nov 21, 2022 5.980 5.995 5.854 5.854 3,327 +0.13(+2.35%)
Nov 18, 2022 5.670 6.180 5.668 5.720 12,740 -0.37(-6.08%)
Nov 17, 2022 6.070 6.420 6.070 6.090 22,211 -0.09(-1.44%)
Nov 16, 2022 6.000 6.200 5.750 6.179 37,149 +0.48(+8.40%)
Nov 15, 2022 5.000 5.770 4.954 5.700 21,723 +0.71(+14.23%)
Nov 14, 2022 4.730 4.990 4.705 4.990 12,016 +0.30(+6.40%)
Nov 11, 2022 4.770 4.800 4.650 4.690 4,353 +0.05(+1.08%)
Nov 10, 2022 4.850 4.910 4.640 4.640 7,188 -0.13(-2.73%)
Nov 09, 2022 4.990 4.990 4.770 4.770 2,009 -0.22(-4.41%)
Nov 08, 2022 4.860 4.990 4.860 4.990 3,825 +0.12(+2.57%)
Nov 07, 2022 4.890 5.180 4.865 4.865 4,914 -0.08(-1.72%)
Nov 04, 2022 5.000 5.080 4.945 4.950 4,161 -0.04(-0.77%)
Nov 03, 2022 4.930 4.988 4.772 4.988 4,085 +0.09(+1.90%)
Nov 02, 2022 4.950 5.251 4.800 4.895 5,842 -0.10(-1.90%)
Nov 01, 2022 4.930 5.210 4.790 4.990 6,775 +0.19(+3.96%)
Oct 31, 2022 5.160 5.250 4.800 4.800 11,214 -0.26(-5.14%)
Oct 28, 2022 5.130 5.343 5.050 5.060 5,523 +0.03(+0.60%)
Oct 27, 2022 5.010 5.220 4.730 5.030 6,245 -0.26(-4.91%)
Oct 26, 2022 5.037 5.290 5.037 5.290 1,952 +0.34(+6.87%)
Oct 25, 2022 4.760 5.020 4.760 4.950 15,865 +0.29(+6.22%)
Oct 24, 2022 5.000 5.199 4.660 4.660 6,617 -0.35(-7.08%)
Oct 21, 2022 5.040 5.190 5.015 5.015 4,419 -0.03(-0.50%)
Oct 20, 2022 5.170 5.260 5.040 5.040 6,341 -0.16(-3.08%)
Oct 19, 2022 5.330 5.380 5.200 5.200 3,584 -0.18(-3.35%)
Oct 18, 2022 5.390 5.460 5.340 5.380 2,863 -0.17(-2.98%)
Oct 17, 2022 5.400 5.830 5.400 5.545 5,974 +0.08(+1.56%)
Oct 14, 2022 5.800 5.800 5.460 5.460 1,348 -0.33(-5.70%)
Oct 13, 2022 5.410 5.790 5.400 5.790 1,323 +0.41(+7.62%)
Oct 12, 2022 5.515 5.515 5.380 5.380 567 +0.03(+0.56%)
Oct 11, 2022 5.660 5.830 5.290 5.350 6,083 -0.33(-5.73%)
Oct 10, 2022 5.250 5.675 5.250 5.675 1,610 +0.06(+1.15%)
Oct 07, 2022 5.617 5.617 5.610 5.610 2,321 -0.04(-0.70%)
Oct 06, 2022 5.800 5.800 5.453 5.650 5,252 +0.01(+0.18%)
Oct 05, 2022 5.490 5.650 5.400 5.640 1,810 -0.02(-0.35%)
Oct 04, 2022 5.500 5.725 5.460 5.660 1,722 +0.26(+4.81%)
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.