Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Diffusion Pharmaceuticals Inc. (DFFN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.81+0.37 (+4.97%)
At close: 04:00PM EDT
7.81 0.00 (0.00%)
After hours: 05:31PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20227.537.857.417.817.8146,199
May 18, 20227.708.127.437.447.448,200
May 17, 20228.248.437.847.977.9740,500
May 16, 20227.538.437.538.138.1335,500
May 13, 20226.737.536.567.537.5345,200
May 12, 20226.406.866.346.716.71100,600
May 11, 20226.947.236.246.356.35199,600
May 10, 20226.817.306.657.107.1089,000
May 09, 20226.967.056.766.796.7996,800
May 06, 20227.047.196.757.157.1532,100
May 05, 20227.097.306.636.986.98200,100
May 04, 20227.047.356.527.237.2393,300
May 03, 20227.007.536.667.127.12334,600
May 02, 20226.177.325.706.966.96285,400
Apr 29, 20225.636.485.236.186.18260,800
Apr 28, 20225.906.095.105.665.66208,000
Apr 27, 20227.017.015.705.805.80169,900
Apr 26, 20227.747.837.037.117.11174,700
Apr 25, 20227.228.187.147.687.68175,600
Apr 22, 20227.537.727.137.337.33123,200
Apr 21, 20227.838.097.517.687.68179,200
Apr 20, 20227.778.027.277.697.69197,900
Apr 19, 20227.659.356.508.528.52962,600
Apr 19, 20221:50 Stock Split
Apr 18, 202210.5011.008.508.508.50205,658
Apr 14, 202213.0013.5012.5013.0013.0014,942
Apr 13, 202214.0014.5013.0013.5013.5036,126
Apr 12, 202212.0015.5011.5014.0014.00104,350
Apr 11, 202212.0012.5011.5012.0012.009,510
Apr 08, 202212.0012.5011.5012.0012.005,750
Apr 07, 202212.5012.5011.5012.0012.007,966
Apr 06, 202212.5012.5011.5012.0012.0010,912
Apr 05, 202212.5012.5012.0012.5012.509,840
Apr 04, 202212.5013.5011.0012.5012.5022,426
Apr 01, 202213.0013.0012.0012.5012.5010,856
Mar 31, 202212.5013.0012.5012.5012.5012,732
Mar 30, 202213.5013.5013.0013.0013.0012,220
Mar 29, 202212.5014.5012.5013.0013.0063,978
Mar 28, 202213.0013.5012.5012.5012.5022,834
Mar 25, 202214.0014.5012.5013.5013.5025,168
Mar 24, 202215.5016.0013.5014.0014.0091,374
Mar 23, 202213.0020.0012.5017.0017.00297,518
Mar 22, 202212.5013.5012.5013.0013.0013,010
Mar 21, 202213.5013.5012.5013.0013.0014,552
Mar 18, 202213.0013.5012.5013.5013.5012,012
Mar 17, 202212.0013.0012.0013.0013.009,986
Mar 16, 202211.5012.5011.0012.5012.5013,816
Mar 15, 202211.0011.0010.5011.0011.0013,302
Mar 14, 202211.5011.5010.5011.0011.0014,790
Mar 11, 202212.0012.0011.5011.5011.505,148
Mar 10, 202213.0013.0011.5012.0012.007,488
Mar 09, 202212.0012.0011.5012.0012.0019,280
Mar 08, 202211.5012.0010.5011.5011.5022,724
Mar 07, 202212.0012.5011.5011.5011.5017,150
Mar 04, 202213.0013.5012.0012.5012.5018,092
Mar 03, 202213.5014.5012.5013.5013.5029,864
Mar 02, 202213.0014.5012.5013.5013.5041,282
Mar 01, 202211.5014.5011.5012.5012.5045,314
Feb 28, 202213.5013.5011.5011.5011.5010,370
Feb 25, 202212.0012.0011.5011.5011.5012,712
Feb 24, 202210.5012.0010.0011.5011.5013,742
Feb 23, 202211.5012.0011.0011.0011.008,842
Feb 22, 202212.5013.0010.0012.0012.0019,056
Feb 18, 202213.5013.5012.5013.0013.008,938
Feb 17, 202214.0014.0013.0013.0013.006,714
Feb 16, 202214.0014.0013.5013.5013.507,318
Feb 15, 202214.0014.0013.0013.5013.5010,132
Feb 14, 202213.5014.0013.5013.5013.505,346
Feb 11, 202214.0015.0013.5013.5013.507,236
Feb 10, 202214.0015.0014.0014.0014.009,602
Feb 09, 202214.0015.0013.5014.5014.5015,942
Feb 08, 202214.5015.0014.0014.0014.006,080
Feb 07, 202213.0015.0013.0014.5014.5011,880
Feb 04, 202212.5014.0012.5013.5013.504,936
Feb 03, 202213.0014.5013.0013.5013.5010,156
Feb 02, 202215.5015.5014.0014.5014.5010,572
Feb 01, 202214.0015.0013.5014.5014.5015,780
Jan 31, 202213.0014.0012.5013.5013.509,824
Jan 28, 202212.5012.5011.5012.0012.007,636
Jan 27, 202212.5013.0011.5012.0012.0013,270
Jan 26, 202213.0013.5012.5012.5012.5012,424
Jan 25, 202211.5013.5011.5013.0013.0019,876
Jan 24, 202212.0012.5011.0011.5011.5025,690
Jan 21, 202213.0013.0012.5012.5012.5012,706
Jan 20, 202213.5014.5012.5013.0013.0010,374
Jan 19, 202213.5014.0013.0013.5013.5010,828
Jan 18, 202214.5015.0013.0013.5013.5010,904
Jan 14, 202214.0015.0014.0014.5014.508,824
Jan 13, 202214.5015.0013.5013.5013.5018,532
Jan 12, 202214.5015.5014.5014.5014.508,840
Jan 11, 202214.5016.0014.5015.0015.0038,874
Jan 10, 202215.5015.5014.5014.5014.5011,562
Jan 07, 202215.0016.0015.0015.0015.008,800
Jan 06, 202215.5016.0015.0015.0015.007,840
Jan 05, 202216.5017.0015.5015.5015.5013,700
Jan 04, 202217.0017.0016.0016.5016.5012,500
Jan 03, 202215.5016.5015.5016.5016.5021,580
Dec 31, 202115.5016.0014.5015.5015.5044,874
Dec 30, 202115.5016.5015.0015.5015.5037,976
Dec 29, 202116.5017.0015.0015.5015.5040,418
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement