Skip to main content
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 (%)
Mar 29, 2018 614.25 614.25 614.25 0 -21.38(-3.36%)
Mar 28, 2018 651.26 697.50 631.35 635.62 285 -28.12(-4.24%)
Mar 27, 2018 675.00 693.22 618.75 663.75 849 -11.25(-1.67%)
Mar 26, 2018 742.50 742.50 663.75 675.00 519 -22.50(-3.23%)
Mar 23, 2018 731.25 731.36 688.73 697.50 466 -0.67(-0.10%)
Mar 22, 2018 722.48 742.16 697.50 698.17 668 -27.68(-3.81%)
Mar 21, 2018 749.92 832.27 709.31 725.85 3,723 +31.50(+4.54%)
Mar 20, 2018 720.00 731.25 694.35 694.35 433 -20.02(-2.80%)
Mar 19, 2018 745.20 764.66 703.12 714.38 456 -30.83(-4.14%)
Mar 16, 2018 734.17 753.30 698.29 745.20 462 +17.55(+2.41%)
Mar 15, 2018 731.25 765.00 702.34 727.65 315 -14.85(-2.00%)
Mar 14, 2018 765.00 765.00 731.92 742.50 193 +10.69(+1.46%)
Mar 13, 2018 765.00 765.00 731.25 731.81 334 -21.94(-2.91%)
Mar 12, 2018 742.50 794.14 737.10 753.75 765 +11.25(+1.52%)
Mar 09, 2018 798.75 804.15 723.38 742.50 688 -73.24(-8.98%)
Mar 08, 2018 720.23 821.25 702.23 815.74 1,613 +99.45(+13.88%)
Mar 07, 2018 751.50 716.29 254 +18.79(+2.69%)
Mar 06, 2018 675.00 731.25 675.00 697.50 374 -11.25(-1.59%)
Mar 05, 2018 708.75 731.25 697.50 708.75 196 +22.73(+3.31%)
Mar 02, 2018 686.25 719.89 675.00 686.02 228 -0.23(-0.03%)
Mar 01, 2018 697.50 697.50 686.25 686.25 166 -11.36(-1.63%)
Feb 28, 2018 731.25 731.25 686.25 697.61 758 -1.12(-0.16%)
Feb 27, 2018 742.50 742.50 698.74 698.74 186 -32.51(-4.45%)
Feb 26, 2018 708.75 742.50 697.61 731.25 219 +22.50(+3.17%)
Feb 23, 2018 722.25 731.25 697.50 708.75 354 -17.44(-2.40%)
Feb 22, 2018 720.00 731.14 699.52 726.19 936 +6.19(+0.86%)
Feb 21, 2018 731.25 731.25 708.75 720.00 212 -11.25(-1.54%)
Feb 20, 2018 731.25 753.75 708.86 731.25 242 +0.00(+0.00%)
Feb 16, 2018 731.25 731.25 731.25 0 -11.25(-1.52%)
Feb 15, 2018 750.94 750.94 708.98 742.50 436 +5.06(+0.69%)
Feb 14, 2018 765.00 765.00 720.00 737.44 310 -6.75(-0.91%)
Feb 13, 2018 718.20 753.64 708.75 744.19 288 +27.00(+3.76%)
Feb 12, 2018 697.50 736.65 691.99 717.19 280 +25.31(+3.66%)
Feb 09, 2018 708.75 742.50 686.25 691.88 379 -33.30(-4.59%)
Feb 08, 2018 753.75 765.00 708.75 725.17 330 -6.64(-0.91%)
Feb 07, 2018 731.25 731.25 720.11 731.81 469 +11.81(+1.64%)
Feb 06, 2018 688.50 727.88 687.38 720.00 456 +28.35(+4.10%)
Feb 05, 2018 714.49 735.19 687.38 691.65 329 -42.75(-5.82%)
Feb 02, 2018 743.62 750.38 686.25 734.40 960 +3.15(+0.43%)
Feb 01, 2018 765.00 776.59 708.75 731.25 1,991 +45.00(+6.56%)
Jan 31, 2018 742.50 748.80 663.75 686.25 1,342 -37.12(-5.13%)
Jan 30, 2018 787.50 788.17 720.00 723.38 1,322 -31.73(-4.20%)
Jan 29, 2018 776.48 787.50 753.86 755.10 957 -21.38(-2.75%)
Jan 26, 2018 821.25 821.25 776.25 776.48 781 -27.79(-3.46%)
Jan 25, 2018 843.75 843.75 798.75 804.26 1,000 -22.61(-2.73%)
Jan 24, 2018 810.00 843.75 778.50 826.88 1,440 +35.44(+4.48%)
Jan 23, 2018 804.38 804.38 770.62 791.44 799 +9.45(+1.21%)
Jan 22, 2018 810.00 810.00 765.00 781.99 1,984 -12.94(-1.63%)
Jan 19, 2018 811.12 811.24 788.06 794.92 1,812 -8.89(-1.11%)
Jan 18, 2018 736.88 813.15 720.00 803.81 10,907 -444.94(-35.63%)
Jan 17, 2018 1316 1350 1215 1249 868 -157.50(-11.20%)
Jan 16, 2018 1530 1543 1372 1406 567 -191.25(-11.97%)
Jan 12, 2018 1598 1598 1598 0 -84.60(-5.03%)
Jan 11, 2018 1631 1723 1552 1682 368 +5.96(+0.36%)
Jan 10, 2018 1913 1647 1676 795 -270.11(-13.88%)
Jan 09, 2018 1800 2340 1621 1946 7,276 +584.78(+42.95%)
Jan 08, 2018 1451 1451 1350 1361 79 -44.78(-3.18%)
Jan 05, 2018 1462 1468 1406 1406 85 -11.25(-0.79%)
Jan 04, 2018 1519 1519 1384 1418 91 -56.25(-3.82%)
Jan 03, 2018 1316 1486 1316 1474 175 +146.25(+11.02%)
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.