Diffusion Pharmaceuticals Inc (NQ: DFFN )

0.3890 USD +0.0211 (+5.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 0.3650 0.4168 0.3565 0.3890 3,703,759 +0.02(+5.74%)
Dec 06, 2021 0.3450 0.3777 0.3400 0.3679 1,613,742 +0.02(+5.14%)
Dec 03, 2021 0.3764 0.3764 0.3401 0.3499 1,954,286 -0.03(-7.04%)
Dec 02, 2021 0.3630 0.4000 0.3507 0.3764 2,438,030 +0.01(+3.69%)
Dec 01, 2021 0.3877 0.3950 0.3630 0.3630 1,383,107 -0.01(-1.92%)
Nov 30, 2021 0.4000 0.4000 0.3600 0.3701 2,996,365 -0.03(-8.16%)
Nov 29, 2021 0.4000 0.4900 0.3809 0.4030 12,904,990 +0.01(+3.23%)
Nov 26, 2021 0.3669 0.4200 0.3669 0.3904 1,354,192 +0.01(+2.17%)
Nov 24, 2021 0.3700 0.3900 0.3680 0.3821 486,389 +0.00(+1.08%)
Nov 23, 2021 0.3700 0.3890 0.3550 0.3780 1,260,905 +0.02(+6.48%)
Nov 22, 2021 0.3900 0.3947 0.3490 0.3550 1,446,531 -0.03(-8.51%)
Nov 19, 2021 0.3999 0.3999 0.3800 0.3880 1,282,485 -0.01(-3.29%)
Nov 18, 2021 0.3996 0.4500 0.3931 0.4012 3,377,871 +0.01(+2.06%)
Nov 17, 2021 0.3910 0.4128 0.3850 0.3931 959,529 -0.01(-3.18%)
Nov 16, 2021 0.4300 0.4300 0.3841 0.4060 2,166,636 -0.02(-5.52%)
Nov 15, 2021 0.4222 0.4307 0.4200 0.4297 662,405 +0.00(+0.54%)
Nov 12, 2021 0.4110 0.4345 0.4100 0.4274 838,112 +0.01(+1.23%)
Nov 11, 2021 0.4303 0.4345 0.4209 0.4222 707,765 -0.01(-2.83%)
Nov 10, 2021 0.4440 0.4220 0.4345 1,236,011 -0.01(-2.36%)
Nov 09, 2021 0.4515 0.4589 0.4420 0.4450 601,972 -0.01(-2.65%)
Nov 08, 2021 0.4530 0.4599 0.4515 0.4571 573,294 +0.01(+1.35%)
Nov 05, 2021 0.4736 0.4736 0.4500 0.4510 799,231 -0.02(-4.73%)
Nov 04, 2021 0.4700 0.4735 0.4600 0.4734 400,754 +0.01(+1.18%)
Nov 03, 2021 0.4700 0.4749 0.4610 0.4679 515,143 -0.00(-0.40%)
Nov 02, 2021 0.4651 0.4755 0.4600 0.4698 506,023 +0.00(+0.53%)
Nov 01, 2021 0.4600 0.4751 0.4552 0.4673 954,862 +0.01(+2.95%)
Oct 29, 2021 0.4500 0.4600 0.4384 0.4539 802,257 -0.00(-0.79%)
Oct 28, 2021 0.4600 0.4600 0.4508 0.4575 685,381 +0.00(+0.77%)
Oct 27, 2021 0.4680 0.4700 0.4515 0.4540 1,114,886 -0.00(-0.18%)
Oct 26, 2021 0.4400 0.4548 1,286,546 +0.01(+2.78%)
Oct 25, 2021 0.4510 0.4510 0.4331 0.4425 1,254,524 -0.00(-0.78%)
Oct 22, 2021 0.4730 0.4733 0.4404 0.4460 1,036,863 -0.03(-5.53%)
Oct 21, 2021 0.4800 0.4939 0.4720 0.4721 645,882 -0.01(-2.07%)
Oct 20, 2021 0.4765 0.4949 0.4701 0.4821 600,832 +0.01(+1.99%)
Oct 19, 2021 0.4800 0.5048 0.4710 0.4727 1,574,264 -0.00(-0.46%)
Oct 18, 2021 0.4674 0.4799 0.4650 0.4749 412,495 -0.00(-0.69%)
Oct 15, 2021 0.4991 0.4991 0.4757 0.4782 581,929 -0.01(-1.63%)
Oct 14, 2021 0.5000 0.5000 0.4741 0.4861 369,459 +0.00(+0.14%)
Oct 13, 2021 0.4700 0.4950 0.4651 0.4854 407,440 +0.01(+1.78%)
Oct 12, 2021 0.4700 0.4796 0.4650 0.4769 545,733 +0.01(+2.82%)
Oct 11, 2021 0.4700 0.4803 0.4500 0.4638 911,743 -0.02(-3.31%)
Oct 08, 2021 0.4843 0.4980 0.4600 0.4797 858,181 +0.00(+0.90%)
Oct 07, 2021 0.4721 0.4899 0.4721 0.4754 524,681 +0.00(+0.70%)
Oct 06, 2021 0.4900 0.4989 0.4701 0.4721 818,681 -0.03(-5.58%)
Oct 05, 2021 0.5000 0.5146 0.4950 0.5000 696,962 -0.01(-1.96%)
Oct 04, 2021 0.5100 0.5235 0.5000 0.5100 1,051,245 +0.00(+0.00%)
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.