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 31, 2020 0.7950 0.7950 0.7950 1,136,885 -0.01(-0.63%)
Dec 30, 2020 0.8000 0.8300 0.7700 0.8000 1,136,885 +0.04(+5.22%)
Dec 29, 2020 0.8194 0.8289 0.7601 0.7603 749,752 -0.03(-3.76%)
Dec 28, 2020 0.7700 0.8100 0.7600 0.7900 1,289,748 +0.04(+5.05%)
Dec 24, 2020 0.7700 0.7799 0.7500 0.7520 535,500 +0.01(+1.62%)
Dec 23, 2020 0.7400 0.7500 0.7000 0.7400 1,236,145 +0.03(+4.23%)
Dec 22, 2020 0.6800 0.7400 0.6800 0.7100 1,334,305 +0.02(+3.33%)
Dec 21, 2020 0.6917 0.7000 0.6800 0.6871 549,431 -0.00(-0.68%)
Dec 18, 2020 0.7200 0.7200 0.6850 0.6918 469,600 -0.02(-2.41%)
Dec 17, 2020 0.6985 0.7237 0.6800 0.7089 825,704 -0.00(-0.15%)
Dec 16, 2020 0.7200 0.7200 0.6600 0.7100 635,562 +0.00(+0.00%)
Dec 15, 2020 0.7001 0.7254 0.6700 0.7100 830,106 +0.00(+0.00%)
Dec 14, 2020 0.7300 0.7400 0.7000 0.7100 672,767 -0.03(-4.05%)
Dec 11, 2020 0.7400 0.7570 0.7253 0.7400 468,700 +0.01(+1.31%)
Dec 10, 2020 0.7400 0.7499 0.7247 0.7304 648,165 -0.02(-2.61%)
Dec 09, 2020 0.7600 0.7899 0.7150 0.7500 1,870,092 -0.01(-1.33%)
Dec 08, 2020 0.7700 0.7700 0.7437 0.7601 911,095 -0.01(-1.67%)
Dec 07, 2020 0.8100 0.8298 0.7550 0.7730 1,197,712 -0.03(-4.19%)
Dec 04, 2020 0.7500 0.9500 0.7200 0.8068 6,793,800 +0.06(+7.57%)
Dec 03, 2020 0.7600 0.7700 0.7400 0.7500 705,691 -0.01(-0.66%)
Dec 02, 2020 0.7500 0.7649 0.7210 0.7550 602,999 +0.01(+0.67%)
Dec 01, 2020 0.7598 0.7801 0.7351 0.7500 787,400 -0.01(-1.59%)
Nov 30, 2020 0.7850 0.7850 0.7200 0.7621 928,985 -0.01(-1.88%)
Nov 27, 2020 0.7700 0.7890 0.7552 0.7767 767,100 +0.00(+0.14%)
Nov 25, 2020 0.7400 0.7800 0.6811 0.7756 2,310,900 +0.08(+10.80%)
Nov 24, 2020 0.7300 0.7600 0.6900 0.7000 1,065,137 -0.03(-3.65%)
Nov 23, 2020 0.6800 0.7284 0.6800 0.7265 1,206,231 +0.04(+5.29%)
Nov 20, 2020 0.6980 0.7000 0.6601 0.6900 932,200 +0.01(+1.47%)
Nov 19, 2020 0.6600 0.7200 0.6500 0.6800 1,163,352 +0.03(+4.62%)
Nov 18, 2020 0.6400 0.6799 0.6300 0.6500 1,553,142 +0.02(+2.54%)
Nov 17, 2020 0.6400 0.6513 0.6129 0.6339 1,789,090 -0.03(-3.95%)
Nov 16, 2020 0.6924 0.6924 0.6411 0.6600 1,911,242 -0.05(-7.03%)
Nov 13, 2020 0.6600 0.7200 0.6600 0.7099 1,963,100 -0.07(-8.99%)
Nov 12, 2020 0.7900 0.7900 0.7500 0.7800 683,284 -0.01(-1.27%)
Nov 11, 2020 0.7300 0.8000 0.7100 0.7900 971,625 +0.09(+12.86%)
Nov 10, 2020 0.7200 0.8100 0.6400 0.7000 2,804,953 -0.05(-6.67%)
Nov 09, 2020 0.8200 0.8200 0.7200 0.7500 2,184,309 -0.06(-7.41%)
Nov 06, 2020 0.7800 0.8161 0.7730 0.8100 790,600 +0.02(+2.53%)
Nov 05, 2020 0.8149 0.8158 0.7800 0.7900 923,896 -0.02(-2.47%)
Nov 04, 2020 0.8000 0.8200 0.8000 0.8100 430,127 -0.01(-1.44%)
Nov 03, 2020 0.8178 0.8299 0.8016 0.8218 386,368 -0.00(-0.13%)
Nov 02, 2020 0.8300 0.8350 0.8052 0.8229 308,060 +0.01(+0.75%)
Oct 30, 2020 0.8200 0.8299 0.8000 0.8168 651,000 -0.02(-2.18%)
Oct 29, 2020 0.8139 0.8398 0.8051 0.8350 321,871 +0.02(+3.09%)
Oct 28, 2020 0.8600 0.8600 0.8000 0.8100 285,949 -0.02(-2.73%)
Oct 27, 2020 0.8300 0.8582 0.8200 0.8327 281,578 +0.00(+0.33%)
Oct 26, 2020 0.8700 0.8700 0.8200 0.8300 701,422 -0.04(-4.59%)
Oct 23, 2020 0.8700 0.8700 0.8339 0.8699 672,500 +0.02(+2.34%)
Oct 22, 2020 0.8200 0.8600 0.8100 0.8500 510,363 +0.02(+2.41%)
Oct 21, 2020 0.8542 0.8580 0.8050 0.8300 406,386 -0.01(-1.19%)
Oct 20, 2020 0.8700 0.8700 0.8300 0.8400 465,151 -0.01(-1.18%)
Oct 19, 2020 0.8600 0.8700 0.8400 0.8500 458,632 +0.01(+0.78%)
Oct 16, 2020 0.8500 0.8500 0.8300 0.8434 488,000 +0.02(+2.85%)
Oct 15, 2020 0.8200 0.8500 0.8000 0.8200 829,278 +0.00(+0.07%)
Oct 14, 2020 0.8380 0.8899 0.8060 0.8194 1,097,936 -0.03(-3.49%)
Oct 13, 2020 0.8800 0.8800 0.8401 0.8490 653,864 -0.04(-4.61%)
Oct 12, 2020 0.9200 0.9200 0.8500 0.8900 852,848 -0.04(-3.89%)
Oct 09, 2020 0.9112 0.9400 0.9104 0.9260 465,500 +0.01(+0.65%)
Oct 08, 2020 0.9304 0.9310 0.9000 0.9200 443,932 -0.01(-0.83%)
Oct 07, 2020 0.9300 0.9400 0.9000 0.9277 695,627 +0.03(+3.42%)
Oct 06, 2020 0.8800 0.9490 0.8612 0.8970 1,528,262 +0.04(+4.30%)
Oct 05, 2020 0.8300 0.8700 0.8200 0.8600 617,324 +0.03(+4.02%)
Oct 02, 2020 0.8010 0.8399 0.8000 0.8268 770,100 +0.01(+0.83%)
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.