Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TNF Pharmaceuticals, Inc. - Common Stock (NQ: TNFA )

1.175 +0.015 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2025 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 (%)
Jan 21, 2025 1.180 1.190 1.120 1.175 96,075 +0.02(+1.29%)
Jan 17, 2025 1.180 1.190 1.135 1.160 141,191 -0.03(-2.52%)
Jan 16, 2025 1.130 1.280 1.130 1.190 234,153 +0.01(+0.85%)
Jan 15, 2025 1.350 1.350 1.120 1.180 1,469,772 -0.30(-20.27%)
Jan 14, 2025 1.450 1.520 1.360 1.480 1,302,827 +0.03(+2.07%)
Jan 13, 2025 1.290 1.500 1.290 1.450 401,369 +0.19(+14.62%)
Jan 10, 2025 1.300 1.350 1.243 1.265 110,324 -0.02(-1.17%)
Jan 08, 2025 1.150 1.320 1.120 1.280 241,762 +0.09(+7.56%)
Jan 07, 2025 1.170 1.210 1.140 1.190 37,369 +0.02(+1.71%)
Jan 06, 2025 1.200 1.255 1.170 1.170 66,806 -0.02(-1.68%)
Jan 03, 2025 1.250 1.250 1.160 1.190 41,661 +0.04(+3.48%)
Jan 02, 2025 1.140 1.201 1.110 1.150 96,667 +0.00(+0.00%)
Dec 31, 2024 1.150 0 +0.00(+0.00%)
Dec 30, 2024 1.210 1.228 1.120 1.150 114,524 -0.10(-8.00%)
Dec 27, 2024 1.270 1.305 1.230 1.250 53,248 -0.04(-3.10%)
Dec 26, 2024 1.290 1.340 1.250 1.290 78,338 +0.02(+1.57%)
Dec 24, 2024 1.320 1.320 1.230 1.270 62,265 -0.02(-1.55%)
Dec 23, 2024 1.370 1.385 1.260 1.290 108,578 -0.07(-5.15%)
Dec 20, 2024 1.390 1.500 1.350 1.360 128,784 -0.06(-4.23%)
Dec 19, 2024 1.580 1.580 1.340 1.420 404,719 -0.03(-2.07%)
Dec 18, 2024 1.430 1.525 1.330 1.450 606,713 +0.22(+17.89%)
Dec 17, 2024 1.120 1.270 1.090 1.230 84,017 +0.14(+12.84%)
Dec 16, 2024 1.150 1.200 1.067 1.090 140,692 -0.06(-5.22%)
Dec 13, 2024 1.200 1.220 1.050 1.150 151,290 -0.04(-3.36%)
Dec 12, 2024 1.200 1.290 1.170 1.190 108,732 -0.03(-2.46%)
Dec 11, 2024 1.480 1.495 1.120 1.220 439,559 -0.35(-22.29%)
Dec 10, 2024 1.550 1.640 1.410 1.570 1,368,305 +0.16(+11.35%)
Dec 09, 2024 1.330 1.638 1.330 1.410 986,574 +0.17(+13.71%)
Dec 06, 2024 1.240 1.255 1.200 1.240 38,548 +0.02(+1.64%)
Dec 05, 2024 1.210 1.270 1.164 1.220 41,886 +0.01(+0.83%)
Dec 04, 2024 1.110 1.220 1.100 1.210 64,708 +0.08(+6.67%)
Dec 03, 2024 1.110 1.150 1.070 1.134 37,343 +0.03(+3.12%)
Dec 02, 2024 1.120 1.150 1.100 1.100 33,630 -0.03(-2.65%)
Nov 29, 2024 1.140 1.150 1.100 1.130 23,977 -0.03(-2.59%)
Nov 27, 2024 1.322 1.360 1.135 1.160 110,510 -0.19(-14.07%)
Nov 26, 2024 1.410 1.492 1.330 1.350 16,705 -0.05(-3.57%)
Nov 25, 2024 1.390 1.500 1.355 1.400 55,504 +0.06(+4.48%)
Nov 22, 2024 1.390 1.390 1.210 1.340 14,106 -0.02(-1.47%)
Nov 21, 2024 1.220 1.400 1.190 1.360 24,600 +0.13(+10.57%)
Nov 20, 2024 1.160 1.270 1.140 1.230 64,460 +0.08(+7.42%)
Nov 19, 2024 1.200 1.220 1.120 1.145 28,278 -0.07(-5.84%)
Nov 18, 2024 1.200 1.268 1.190 1.216 15,929 +0.02(+1.71%)
Nov 15, 2024 1.160 1.275 1.150 1.196 44,588 -0.03(-2.75%)
Nov 14, 2024 1.260 1.330 1.150 1.229 36,240 -0.02(-1.65%)
Nov 13, 2024 1.390 1.390 1.250 1.250 15,671 -0.04(-3.47%)
Nov 12, 2024 1.390 1.420 1.250 1.295 92,762 -0.12(-8.80%)
Nov 11, 2024 1.380 1.440 1.370 1.420 56,840 +0.08(+5.97%)
Nov 08, 2024 1.370 1.407 1.260 1.340 8,072 -0.01(-0.84%)
Nov 07, 2024 1.300 1.369 1.270 1.351 17,943 +0.03(+2.37%)
Nov 06, 2024 1.300 1.370 1.269 1.320 11,535 -0.02(-1.58%)
Nov 05, 2024 1.320 1.390 1.320 1.341 12,783 +0.03(+2.38%)
Nov 04, 2024 1.360 1.400 1.300 1.310 10,917 -0.02(-1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.