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 (%)
Aug 16, 2023 0 +0.00(+0.00%)
Aug 15, 2023 3.620 4.070 3.560 3.940 85,912 +0.29(+7.95%)
Aug 14, 2023 3.450 3.650 3.450 3.650 30,712 +0.18(+5.19%)
Aug 11, 2023 3.450 3.570 3.450 3.470 10,532 -0.04(-1.14%)
Aug 10, 2023 3.130 3.545 3.080 3.510 22,862 +0.37(+11.78%)
Aug 09, 2023 3.160 3.260 3.110 3.140 4,846 -0.12(-3.54%)
Aug 08, 2023 3.220 3.360 3.071 3.255 16,326 +0.09(+2.69%)
Aug 07, 2023 3.080 3.190 3.080 3.170 5,538 +0.07(+2.26%)
Aug 04, 2023 3.240 3.390 3.100 3.100 9,280 -0.08(-2.52%)
Aug 03, 2023 3.260 3.255 3.070 3.180 10,275 +0.07(+2.25%)
Aug 02, 2023 3.140 3.240 3.110 3.110 4,761 -0.08(-2.51%)
Aug 01, 2023 3.050 3.200 3.050 3.190 5,894 +0.08(+2.57%)
Jul 31, 2023 3.130 3.240 3.110 3.110 6,260 -0.04(-1.27%)
Jul 28, 2023 3.140 3.255 3.128 3.150 7,267 +0.01(+0.32%)
Jul 27, 2023 3.120 3.140 3.070 3.140 3,816 -0.01(-0.32%)
Jul 26, 2023 3.120 3.160 3.120 3.150 2,317 +0.04(+1.29%)
Jul 25, 2023 3.110 3.240 3.110 3.110 8,797 -0.16(-4.89%)
Jul 24, 2023 3.100 3.290 3.100 3.270 12,571 +0.17(+5.48%)
Jul 21, 2023 3.190 3.190 3.070 3.100 3,300 +0.03(+0.98%)
Jul 20, 2023 3.075 3.114 3.020 3.070 3,943 +0.01(+0.33%)
Jul 19, 2023 3.080 3.121 3.020 3.060 4,224 -0.01(-0.33%)
Jul 18, 2023 3.190 3.192 2.990 3.070 4,316 +0.07(+2.32%)
Jul 17, 2023 2.954 3.112 2.954 3.001 3,955 -0.01(-0.32%)
Jul 14, 2023 3.100 3.100 2.980 3.010 5,369 -0.08(-2.59%)
Jul 13, 2023 3.040 3.090 3.040 3.090 2,854 +0.09(+3.00%)
Jul 12, 2023 2.980 3.090 2.920 3.000 16,435 +0.08(+2.74%)
Jul 11, 2023 2.860 2.970 2.860 2.920 3,682 +0.03(+1.04%)
Jul 10, 2023 2.840 2.980 2.840 2.890 3,107 +0.00(+0.00%)
Jul 07, 2023 2.760 2.910 2.760 2.890 5,157 +0.09(+3.21%)
Jul 06, 2023 3.000 3.040 2.762 2.800 20,610 -0.24(-7.89%)
Jul 05, 2023 3.200 3.260 3.010 3.040 31,479 -0.16(-5.00%)
Jul 03, 2023 3.310 3.340 3.080 3.200 15,745 -0.14(-4.19%)
Jun 30, 2023 3.420 3.440 3.340 3.340 16,895 -0.07(-2.05%)
Jun 29, 2023 3.410 3.490 3.410 3.410 1,878 -0.06(-1.73%)
Jun 28, 2023 3.410 3.513 3.410 3.470 4,025 +0.03(+0.87%)
Jun 27, 2023 3.500 3.520 3.400 3.440 22,755 -0.09(-2.55%)
Jun 26, 2023 3.490 3.590 3.490 3.530 7,700 +0.00(+0.00%)
Jun 23, 2023 3.550 3.630 3.480 3.530 2,296 -0.02(-0.56%)
Jun 22, 2023 3.595 3.595 3.550 3.550 1,828 -0.10(-2.74%)
Jun 21, 2023 3.750 3.750 3.550 3.650 10,449 -0.11(-2.93%)
Jun 20, 2023 3.750 3.760 3.571 3.760 10,068 +0.00(+0.00%)
Jun 16, 2023 3.570 3.760 3.570 3.760 4,870 +0.16(+4.44%)
Jun 15, 2023 3.550 3.600 3.537 3.600 3,419 +0.00(+0.00%)
Jun 14, 2023 3.470 3.600 3.450 3.600 10,048 +0.08(+2.42%)
Jun 13, 2023 3.480 3.570 3.480 3.515 5,306 -0.06(-1.82%)
Jun 12, 2023 3.590 3.600 3.460 3.580 8,100 +0.07(+1.99%)
Jun 09, 2023 3.570 3.660 3.500 3.510 5,016 -0.11(-3.04%)
Jun 08, 2023 3.710 3.710 3.510 3.620 9,879 -0.14(-3.72%)
Jun 07, 2023 3.620 3.760 3.420 3.760 15,126 +0.15(+4.16%)
Jun 06, 2023 3.690 3.690 3.550 3.610 11,485 -0.07(-1.90%)
Jun 05, 2023 3.790 3.790 3.630 3.680 6,360 -0.09(-2.52%)
Jun 02, 2023 3.800 3.810 3.740 3.775 3,502 -0.04(-0.92%)
Jun 01, 2023 3.730 3.810 3.550 3.810 15,724 -0.07(-1.80%)
May 31, 2023 3.940 3.940 3.720 3.880 11,171 -0.06(-1.40%)
May 30, 2023 3.886 4.100 3.860 3.935 3,685 +0.08(+1.94%)
May 26, 2023 3.950 3.950 3.826 3.860 5,959 -0.14(-3.50%)
May 25, 2023 4.140 4.140 3.815 4.000 3,913 -0.20(-4.65%)
May 24, 2023 4.287 4.317 4.121 4.195 4,702 -0.06(-1.30%)
May 23, 2023 4.147 4.450 4.147 4.250 12,515 +0.12(+2.91%)
May 22, 2023 4.050 4.200 3.966 4.130 7,448 +0.14(+3.51%)
May 19, 2023 3.870 3.990 3.840 3.990 1,211 +0.14(+3.64%)
May 18, 2023 3.800 3.857 3.800 3.850 1,923 +0.05(+1.32%)
May 17, 2023 3.830 3.830 3.720 3.800 3,968 -0.04(-1.03%)
May 16, 2023 3.970 3.970 3.720 3.840 10,389 -0.13(-3.28%)
May 15, 2023 4.100 4.180 3.950 3.970 19,832 -0.09(-2.22%)
May 12, 2023 3.880 4.239 3.880 4.060 9,500 +0.13(+3.41%)
May 11, 2023 4.000 4.060 3.926 3.926 7,782 -0.14(-3.51%)
May 10, 2023 3.890 4.100 3.890 4.069 22,637 +0.16(+4.07%)
May 09, 2023 3.720 3.910 3.720 3.910 2,753 +0.10(+2.62%)
May 08, 2023 3.900 3.978 3.790 3.810 11,629 +0.00(+0.00%)
May 05, 2023 3.810 3.810 3.650 3.810 3,843 +0.01(+0.26%)
May 04, 2023 3.800 3.825 3.790 3.800 3,578 +0.00(+0.00%)
May 03, 2023 3.940 3.940 3.771 3.800 4,566 -0.17(-4.28%)
May 02, 2023 3.860 3.973 3.860 3.970 1,172 +0.00(+0.00%)
May 01, 2023 3.850 3.970 3.850 3.970 2,680 +0.13(+3.39%)
Apr 28, 2023 3.900 3.900 3.708 3.840 4,114 -0.05(-1.29%)
Apr 27, 2023 3.880 3.920 3.850 3.890 1,934 +0.10(+2.64%)
Apr 26, 2023 3.780 3.810 3.750 3.790 4,046 -0.01(-0.26%)
Apr 25, 2023 4.000 4.049 3.800 3.800 6,500 -0.26(-6.34%)
Apr 24, 2023 3.860 4.200 3.860 4.057 9,238 -0.06(-1.40%)
Apr 21, 2023 4.310 4.310 3.810 4.115 26,455 -0.33(-7.53%)
Apr 20, 2023 4.520 4.520 4.370 4.450 4,790 -0.25(-5.32%)
Apr 19, 2023 4.360 4.700 4.360 4.700 1,791 +0.13(+2.96%)
Apr 18, 2023 4.600 4.610 4.480 4.565 5,991 +0.29(+6.66%)
Apr 17, 2023 4.400 4.737 4.280 4.280 9,278 -0.00(-0.12%)
Apr 14, 2023 4.300 4.400 4.210 4.285 5,985 +0.08(+1.78%)
Apr 13, 2023 4.240 4.380 4.210 4.210 6,371 +0.03(+0.72%)
Apr 12, 2023 4.140 4.300 4.140 4.180 6,486 +0.04(+0.97%)
Apr 11, 2023 3.880 4.200 3.880 4.140 5,828 +0.37(+9.81%)
Apr 10, 2023 3.820 3.970 3.770 3.770 8,417 -0.05(-1.31%)
Apr 06, 2023 3.880 3.910 3.820 3.820 3,245 -0.10(-2.55%)
Apr 05, 2023 3.820 4.080 3.820 3.920 3,660 +0.07(+1.82%)
Apr 04, 2023 4.030 4.030 3.800 3.850 5,473 -0.22(-5.41%)
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.