DFFN - Diffusion Pharmaceuticals Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2020------
Apr 08, 20200.39000.40000.38000.39000.39001,980,800
Apr 07, 20200.38000.41000.37000.40000.40003,045,300
Apr 06, 20200.44000.44000.38000.41000.41004,147,000
Apr 03, 20200.38000.45000.35000.43000.43007,899,500
Apr 02, 20200.54000.55000.39000.41000.410016,702,300
Apr 01, 20200.55000.74000.47000.51000.5100124,218,600
Mar 31, 20200.34000.34000.30000.32000.3200737,500
Mar 30, 20200.30000.34000.29000.34000.34001,983,300
Mar 27, 20200.30000.30000.28000.30000.3000847,500
Mar 26, 20200.29000.31000.29000.29000.2900664,700
Mar 25, 20200.31000.32000.28000.30000.30001,014,500
Mar 24, 20200.31000.32000.29000.30000.3000944,900
Mar 23, 20200.30000.36000.30000.30000.3000633,200
Mar 20, 20200.28000.32000.28000.30000.3000891,100
Mar 19, 20200.25000.29000.25000.28000.2800529,300
Mar 18, 20200.30000.32000.26000.28000.28001,171,700
Mar 17, 20200.25000.30000.25000.28000.2800910,700
Mar 16, 20200.30000.30000.26000.26000.26001,028,900
Mar 13, 20200.31000.35000.28000.31000.3100730,300
Mar 12, 20200.32000.33000.28000.29000.29001,316,800
Mar 11, 20200.35000.37000.33000.34000.34001,138,300
Mar 10, 20200.37000.37000.33000.34000.3400806,700
Mar 09, 20200.37000.39000.35000.35000.35001,236,500
Mar 06, 20200.41000.42000.37000.40000.40001,158,900
Mar 05, 20200.41000.42000.40000.40000.4000860,400
Mar 04, 20200.43000.45000.41000.42000.42001,923,700
Mar 03, 20200.42000.52000.41000.44000.44008,261,900
Mar 02, 20200.43000.43000.39000.42000.42001,405,200
Feb 28, 20200.33000.43000.32000.41000.41002,351,200
Feb 27, 20200.38000.38000.31000.36000.36001,807,500
Feb 26, 20200.40000.41000.38000.38000.38001,349,500
Feb 25, 20200.40000.43000.39000.40000.40001,169,200
Feb 24, 20200.40000.41000.39000.41000.41001,043,400
Feb 21, 20200.41000.42000.39000.41000.4100825,800
Feb 20, 20200.39000.44000.39000.41000.41001,226,400
Feb 19, 20200.40000.40000.38000.39000.39001,020,500
Feb 18, 20200.40000.41000.39000.40000.4000987,200
Feb 14, 20200.42000.42000.40000.41000.41001,542,200
Feb 13, 20200.43000.43000.42000.42000.4200727,900
Feb 12, 20200.44000.45000.43000.43000.4300814,700
Feb 11, 20200.44000.45000.43000.44000.44001,034,000
Feb 10, 20200.44000.44000.42000.43000.43001,546,600
Feb 07, 20200.49000.50000.44000.44000.44002,664,900
Feb 06, 20200.44000.49000.43000.48000.48002,575,100
Feb 05, 20200.43000.45000.42000.44000.4400829,700
Feb 04, 20200.43000.43000.41000.42000.4200883,500
Feb 03, 20200.42000.43000.41000.42000.4200938,200
Jan 31, 20200.43000.45000.42000.43000.4300817,600
Jan 30, 20200.46000.46000.41000.42000.4200902,600
Jan 29, 20200.44000.46000.43000.45000.45001,001,400
Jan 28, 20200.44000.45000.41000.43000.43001,888,100
Jan 27, 20200.47000.49000.44000.44000.44001,215,300
Jan 24, 20200.49000.50000.45000.48000.48001,717,200
Jan 23, 20200.48000.49000.47000.49000.49001,314,400
Jan 22, 20200.49000.51000.46000.49000.49002,300,800
Jan 21, 20200.51000.52000.49000.50000.50002,365,900
Jan 17, 20200.50000.52000.48000.51000.51002,862,700
Jan 16, 20200.48000.51000.47000.49000.49002,287,000
Jan 15, 20200.52000.53000.46000.49000.49003,892,800
Jan 14, 20200.54000.57000.51000.52000.52006,364,500
Jan 13, 20200.48000.53000.48000.52000.52004,577,000
Jan 10, 20200.48000.50000.46000.48000.48003,874,500
Jan 09, 20200.47000.49000.45000.46000.46002,023,800
Jan 08, 20200.50000.50000.45000.47000.47004,238,100
Jan 07, 20200.44000.55000.44000.51000.510015,951,600
Jan 06, 20200.43000.44000.42000.44000.44002,507,500
Jan 03, 20200.45000.46000.43000.44000.44002,629,700
Jan 02, 20200.48000.49000.44000.46000.46005,122,600
Dec 31, 20190.41000.49000.41000.46000.460010,493,700
Dec 30, 20190.39000.42000.39000.41000.41002,515,400
Dec 27, 20190.40000.41000.38000.40000.40002,885,100
Dec 26, 20190.41000.42000.40000.41000.41001,563,000
Dec 24, 20190.41000.42000.40000.41000.4100657,600
Dec 23, 20190.44000.44000.40000.43000.43001,619,900
Dec 20, 20190.38000.46000.38000.45000.45003,151,700
Dec 19, 20190.38000.39000.37000.39000.39001,991,000
Dec 18, 20190.41000.42000.38000.40000.40003,296,600
Dec 17, 20190.42000.43000.40000.41000.41001,782,000
Dec 16, 20190.44000.44000.39000.43000.43003,768,600
Dec 13, 20190.44000.44000.40000.41000.41004,486,300
Dec 12, 20190.40000.47000.39000.43000.430015,990,600
Dec 11, 20190.61000.63000.51000.57000.570023,186,700
Dec 10, 20190.47000.47000.40000.43000.43005,585,500
Dec 09, 20190.47000.48000.44000.47000.47002,288,800
Dec 06, 20190.50000.50000.41000.47000.47003,463,400
Dec 05, 20190.51000.55000.45000.47000.47005,110,600
Dec 04, 20190.45000.54000.45000.50000.50007,438,900
Dec 03, 20190.47000.49000.43000.45000.45003,275,000
Dec 02, 20190.43000.49000.42000.46000.46006,881,200
Nov 29, 20190.38000.43000.37000.41000.41004,984,300
Nov 27, 20190.37000.42000.35000.37000.37005,716,200
Nov 26, 20190.43000.53000.35000.36000.360014,808,600
Nov 25, 20190.33000.48000.30000.47000.47008,829,400
Nov 22, 20190.34000.34000.28000.31000.31002,932,300
Nov 21, 20190.37000.40000.31000.34000.34006,303,800
Nov 20, 20190.38000.50000.32000.37000.370050,318,000
Nov 19, 20190.24000.25000.22000.22000.22004,007,100
Nov 18, 20190.24000.25000.21000.23000.23001,197,400
Nov 15, 20190.25000.26000.23000.23000.23001,174,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...