Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diffusion Pharmaceuticals Inc (NQ: DFFN )

4.400 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 16, 2023 6.600 0 +0.69(+11.68%)
Aug 15, 2023 5.430 6.105 5.340 5.910 57,274 +0.44(+7.95%)
Aug 14, 2023 5.175 5.475 5.175 5.475 20,474 +0.27(+5.19%)
Aug 11, 2023 5.175 5.355 5.175 5.205 7,021 -0.06(-1.14%)
Aug 10, 2023 4.695 5.317 4.620 5.265 15,241 +0.55(+11.78%)
Aug 09, 2023 4.740 4.890 4.665 4.710 3,230 -0.17(-3.54%)
Aug 08, 2023 4.830 5.040 4.606 4.883 10,884 +0.13(+2.69%)
Aug 07, 2023 4.620 4.785 4.620 4.755 3,692 +0.10(+2.26%)
Aug 04, 2023 4.860 5.085 4.650 4.650 6,186 -0.12(-2.52%)
Aug 03, 2023 4.890 4.883 4.605 4.770 6,850 +0.10(+2.25%)
Aug 02, 2023 4.710 4.860 4.665 4.665 3,174 -0.12(-2.51%)
Aug 01, 2023 4.575 4.800 4.575 4.785 3,929 +0.12(+2.57%)
Jul 31, 2023 4.695 4.860 4.665 4.665 4,173 -0.06(-1.27%)
Jul 28, 2023 4.710 4.883 4.692 4.725 4,844 +0.01(+0.32%)
Jul 27, 2023 4.680 4.710 4.605 4.710 2,544 -0.01(-0.32%)
Jul 26, 2023 4.680 4.740 4.680 4.725 1,544 +0.06(+1.29%)
Jul 25, 2023 4.665 4.860 4.665 4.665 5,864 -0.24(-4.89%)
Jul 24, 2023 4.650 4.935 4.650 4.905 8,380 +0.25(+5.48%)
Jul 21, 2023 4.785 4.785 4.605 4.650 2,200 +0.04(+0.98%)
Jul 20, 2023 4.612 4.671 4.530 4.605 2,628 +0.02(+0.33%)
Jul 19, 2023 4.620 4.681 4.530 4.590 2,816 -0.02(-0.33%)
Jul 18, 2023 4.785 4.789 4.485 4.605 2,877 +0.10(+2.32%)
Jul 17, 2023 4.431 4.668 4.431 4.501 2,636 -0.01(-0.32%)
Jul 14, 2023 4.650 4.650 4.470 4.515 3,579 -0.12(-2.59%)
Jul 13, 2023 4.560 4.635 4.560 4.635 1,902 +0.13(+3.00%)
Jul 12, 2023 4.470 4.635 4.380 4.500 10,956 +0.12(+2.74%)
Jul 11, 2023 4.290 4.455 4.290 4.380 2,454 +0.04(+1.04%)
Jul 10, 2023 4.260 4.470 4.260 4.335 2,071 +0.00(+0.00%)
Jul 07, 2023 4.140 4.365 4.140 4.335 3,438 +0.13(+3.21%)
Jul 06, 2023 4.500 4.560 4.143 4.200 13,740 -0.36(-7.89%)
Jul 05, 2023 4.800 4.890 4.515 4.560 20,986 -0.24(-5.00%)
Jul 03, 2023 4.965 5.010 4.620 4.800 10,496 -0.21(-4.19%)
Jun 30, 2023 5.130 5.160 5.010 5.010 11,263 -0.11(-2.05%)
Jun 29, 2023 5.115 5.235 5.115 5.115 1,252 -0.09(-1.73%)
Jun 28, 2023 5.115 5.269 5.114 5.205 2,683 +0.04(+0.87%)
Jun 27, 2023 5.250 5.280 5.100 5.160 15,170 -0.13(-2.55%)
Jun 26, 2023 5.235 5.385 5.235 5.295 5,133 +0.00(+0.00%)
Jun 23, 2023 5.325 5.445 5.220 5.295 1,530 -0.03(-0.56%)
Jun 22, 2023 5.393 5.393 5.325 5.325 1,218 -0.15(-2.74%)
Jun 21, 2023 5.625 5.625 5.325 5.475 6,966 -0.17(-2.93%)
Jun 20, 2023 5.625 5.640 5.357 5.640 6,712 +0.00(+0.00%)
Jun 16, 2023 5.355 5.640 5.355 5.640 3,246 +0.24(+4.44%)
Jun 15, 2023 5.325 5.400 5.306 5.400 2,279 -0.31(-5.51%)
May 08, 2023 5.850 5.967 5.685 5.715 7,752 +0.00(+0.00%)
May 05, 2023 5.715 5.715 5.475 5.715 2,562 +0.01(+0.26%)
May 04, 2023 5.700 5.737 5.685 5.700 2,385 +0.00(+0.00%)
May 03, 2023 5.910 5.910 5.656 5.700 3,044 -0.25(-4.28%)
May 02, 2023 5.790 5.959 5.790 5.955 781 +0.00(+0.00%)
May 01, 2023 5.775 5.955 5.775 5.955 1,786 +0.20(+3.39%)
Apr 28, 2023 5.850 5.850 5.562 5.760 2,742 -0.08(-1.29%)
Apr 27, 2023 5.820 5.880 5.775 5.835 1,289 +0.15(+2.64%)
Apr 26, 2023 5.670 5.715 5.625 5.685 2,697 -0.02(-0.26%)
Apr 25, 2023 6.000 6.073 5.700 5.700 4,333 -0.39(-6.34%)
Apr 24, 2023 5.790 6.300 5.790 6.086 6,158 -0.09(-1.40%)
Apr 21, 2023 6.465 6.465 5.715 6.173 17,636 -0.50(-7.53%)
Apr 20, 2023 6.780 6.780 6.555 6.675 3,193 -0.37(-5.32%)
Apr 19, 2023 6.540 7.050 6.540 7.050 1,194 +0.20(+2.96%)
Apr 18, 2023 6.900 6.915 6.720 6.848 3,994 +0.43(+6.66%)
Apr 17, 2023 6.600 7.105 6.420 6.420 6,185 -0.01(-0.12%)
Apr 14, 2023 6.450 6.600 6.315 6.428 3,990 +0.11(+1.78%)
Apr 13, 2023 6.360 6.570 6.315 6.315 4,247 +0.05(+0.72%)
Apr 12, 2023 6.210 6.450 6.210 6.270 4,324 +0.06(+0.97%)
Apr 11, 2023 5.820 6.300 5.820 6.210 3,885 +0.55(+9.81%)
Apr 10, 2023 5.730 5.955 5.655 5.655 5,611 -0.08(-1.31%)
Apr 06, 2023 5.820 5.865 5.730 5.730 2,163 -0.15(-2.55%)
Apr 05, 2023 5.730 6.120 5.730 5.880 2,440 +0.10(+1.82%)
Apr 04, 2023 6.045 6.045 5.700 5.775 3,648 -0.33(-5.41%)
Apr 03, 2023 6.150 6.212 5.700 6.105 10,270 -0.12(-1.93%)
Mar 31, 2023 6.345 6.600 6.221 6.225 17,218 -0.23(-3.49%)
Mar 30, 2023 7.575 7.755 6.300 6.450 14,575 -0.95(-12.78%)
Mar 29, 2023 7.290 7.725 7.140 7.395 3,242 +0.11(+1.45%)
Mar 28, 2023 7.695 7.770 7.290 7.290 4,609 -0.45(-5.81%)
Mar 27, 2023 8.280 8.430 7.740 7.740 7,740 -0.69(-8.18%)
Mar 24, 2023 8.325 8.970 8.265 8.429 1,839 -0.05(-0.54%)
Mar 23, 2023 8.475 8.678 8.475 8.475 2,691 -0.29(-3.25%)
Mar 22, 2023 8.910 9.322 8.475 8.760 4,476 -0.20(-2.18%)
Mar 21, 2023 8.715 9.452 8.715 8.955 2,506 -0.03(-0.33%)
Mar 20, 2023 9.000 9.795 8.985 8.985 5,038 -0.11(-1.16%)
Mar 17, 2023 8.749 9.090 8.749 9.090 569 +0.22(+2.54%)
Mar 16, 2023 8.865 9.105 8.738 8.865 1,985 +0.02(+0.17%)
Mar 15, 2023 8.880 8.923 8.731 8.850 1,343 +0.01(+0.17%)
Mar 14, 2023 8.940 9.093 8.835 8.835 4,880 +0.12(+1.38%)
Mar 13, 2023 8.865 8.865 8.640 8.715 1,946 -0.36(-3.97%)
Mar 10, 2023 8.925 9.120 8.914 9.075 1,366 +0.19(+2.20%)
Mar 09, 2023 8.850 8.880 8.850 8.880 509 -0.30(-3.32%)
Mar 08, 2023 8.850 9.185 8.850 9.185 424 -0.18(-1.87%)
Mar 07, 2023 9.240 9.360 9.150 9.360 1,929 +0.25(+2.80%)
Mar 06, 2023 9.330 9.330 8.724 9.105 1,658 -0.34(-3.61%)
Mar 03, 2023 9.060 9.675 9.060 9.446 5,462 +0.13(+1.41%)
Mar 02, 2023 8.565 9.315 8.565 9.315 9,572 +0.62(+7.07%)
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.