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, 2017 1.900 1.900 1.800 1.850 34,771 -0.03(-1.59%)
Jul 28, 2017 1.920 1.920 1.770 1.880 44,598 -0.00(-0.01%)
Jul 27, 2017 1.950 1.969 1.770 1.880 138,064 -0.08(-4.20%)
Jul 26, 2017 1.929 1.970 1.900 1.962 75,039 -0.06(-2.85%)
Jul 25, 2017 2.010 2.040 1.810 2.020 184,596 -0.07(-3.35%)
Jul 24, 2017 2.240 2.240 2.010 2.090 188,788 -0.11(-5.00%)
Jul 21, 2017 2.150 2.242 2.095 2.200 377,195 +0.06(+2.80%)
Jul 20, 2017 3.035 2.140 2.140 6,083,918 +0.20(+10.31%)
Jul 19, 2017 1.930 1.969 1.910 1.940 29,994 +0.04(+2.11%)
Jul 18, 2017 2.030 2.120 1.800 1.900 80,378 -0.14(-6.86%)
Jul 17, 2017 2.010 2.060 2.010 2.040 16,707 -0.00(-0.19%)
Jul 14, 2017 2.080 2.040 2.044 27,850 -0.04(-1.74%)
Jul 13, 2017 2.250 2.300 1.886 2.080 172,196 -0.19(-8.37%)
Jul 12, 2017 2.100 2.288 2.060 2.270 53,072 +0.18(+8.71%)
Jul 11, 2017 2.170 2.190 2.000 2.088 64,234 -0.08(-3.77%)
Jul 10, 2017 2.140 2.170 2.110 2.170 12,423 +0.03(+1.40%)
Jul 07, 2017 2.191 2.280 2.140 2.140 69,297 -0.07(-3.17%)
Jul 06, 2017 2.380 2.450 2.160 2.210 25,346 -0.08(-3.49%)
Jul 05, 2017 2.363 2.399 2.290 2.290 17,678 -0.11(-4.58%)
Jul 03, 2017 2.320 2.410 2.287 2.400 11,600 +0.07(+3.00%)
Jun 30, 2017 2.280 2.450 2.280 2.330 12,125 +0.02(+0.87%)
Jun 29, 2017 2.370 2.410 2.260 2.310 53,708 -0.09(-3.75%)
Jun 28, 2017 2.450 2.540 2.370 2.400 191,057 -0.11(-4.38%)
Jun 27, 2017 2.600 2.650 2.490 2.510 74,032 -0.16(-5.99%)
Jun 26, 2017 2.900 2.900 2.660 2.670 53,576 -0.27(-9.18%)
Jun 23, 2017 2.600 2.940 2.470 2.940 96,752 +0.34(+13.08%)
Jun 22, 2017 2.552 2.670 2.490 2.600 23,143 +0.00(+0.00%)
Jun 21, 2017 2.390 2.600 2.377 2.600 15,654 +0.17(+7.00%)
Jun 20, 2017 2.421 2.444 2.400 2.430 4,520 -0.05(-2.02%)
Jun 19, 2017 2.380 2.495 2.380 2.480 16,448 +0.11(+4.64%)
Jun 16, 2017 2.350 2.500 2.350 2.370 11,783 -0.03(-1.25%)
Jun 15, 2017 2.500 2.510 2.400 2.400 19,308 -0.14(-5.51%)
Jun 14, 2017 2.595 2.595 2.500 2.540 6,285 -0.04(-1.55%)
Jun 13, 2017 2.590 2.596 2.435 2.580 63,110 +0.02(+0.78%)
Jun 12, 2017 2.600 2.720 2.540 2.560 28,987 -0.13(-4.83%)
Jun 09, 2017 2.710 2.730 2.670 2.690 26,139 -0.03(-1.10%)
Jun 08, 2017 2.631 2.720 2.547 2.720 4,178 +0.01(+0.37%)
Jun 07, 2017 2.700 2.770 2.615 2.710 51,820 -0.03(-1.09%)
Jun 06, 2017 2.750 2.786 2.700 2.740 12,369 +0.00(+0.00%)
Jun 05, 2017 2.830 3.080 2.700 2.740 90,005 -0.03(-1.18%)
Jun 02, 2017 2.750 2.776 2.750 2.773 2,698 +0.00(+0.10%)
Jun 01, 2017 2.541 2.788 2.530 2.770 14,206 +0.04(+1.47%)
May 31, 2017 2.720 2.780 2.700 2.730 7,673 +0.01(+0.37%)
May 30, 2017 2.640 2.737 2.640 2.720 41,511 +0.00(+0.00%)
May 26, 2017 2.750 2.809 2.700 2.720 38,841 -0.03(-1.09%)
May 25, 2017 2.750 2.854 2.750 2.750 19,305 -0.09(-3.17%)
May 24, 2017 2.750 2.880 2.750 2.840 27,903 +0.05(+1.79%)
May 23, 2017 2.820 2.900 2.790 2.790 31,887 -0.06(-2.11%)
May 22, 2017 2.860 3.060 2.800 2.850 81,115 -0.03(-1.08%)
May 19, 2017 3.200 3.268 2.870 2.881 108,418 -0.32(-9.97%)
May 18, 2017 3.010 3.930 3.000 3.200 1,459,326 +0.17(+5.61%)
May 17, 2017 2.950 3.140 2.810 3.030 48,252 +0.08(+2.71%)
May 16, 2017 3.012 3.012 2.810 2.950 44,902 -0.01(-0.34%)
May 15, 2017 2.960 3.026 2.900 2.960 30,139 -0.00(-0.02%)
May 12, 2017 2.850 3.135 2.850 2.961 11,776 +0.01(+0.36%)
May 11, 2017 2.940 2.950 2.850 2.950 13,577 -0.01(-0.34%)
May 10, 2017 2.950 3.005 2.950 2.960 15,341 +0.00(+0.00%)
May 09, 2017 2.814 3.010 2.814 2.960 16,963 +0.01(+0.34%)
May 08, 2017 2.850 3.025 2.770 2.950 33,416 +0.05(+1.72%)
May 05, 2017 2.935 2.950 2.870 2.900 24,710 +0.00(+0.00%)
May 04, 2017 2.850 3.029 2.788 2.900 42,605 -0.05(-1.69%)
May 03, 2017 2.860 3.000 2.850 2.950 64,345 -0.01(-0.34%)
May 02, 2017 3.050 3.200 2.950 2.960 14,934 -0.09(-2.95%)
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.