Diffusion Pharmaceuticals Inc (NQ: DFFN )

1.130 USD -0.040 (-3.42%)
Official Closing Price Updated: 7:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 1.140 1.170 1.110 1.130 2,026,927 -0.04(-3.42%)
Jan 14, 2021 1.250 1.250 1.140 1.170 2,580,223 -0.08(-6.40%)
Jan 13, 2021 1.220 1.300 1.140 1.250 4,266,868 +0.14(+12.61%)
Jan 12, 2021 1.290 1.450 1.050 1.110 8,848,755 -0.19(-14.62%)
Jan 11, 2021 0.9900 1.350 0.9500 1.300 18,180,696 +0.33(+34.02%)
Jan 08, 2021 0.9400 0.9800 0.8725 0.9700 1,997,700 +0.03(+3.19%)
Jan 07, 2021 0.9600 0.9900 0.9200 0.9400 1,172,431 -0.00(-0.01%)
Jan 06, 2021 1.040 1.040 0.9110 0.9401 2,675,666 -0.10(-9.61%)
Jan 05, 2021 0.8800 1.120 0.8600 1.040 7,830,615 +0.20(+23.81%)
Jan 04, 2021 0.8300 0.8700 0.8000 0.8400 1,237,916 +0.04(+5.66%)
Dec 31, 2020 0.7950 0.7950 0.7950 1,136,885 -0.01(-0.63%)
Dec 30, 2020 0.8000 0.8300 0.7700 0.8000 1,136,885 +0.04(+5.22%)
Dec 29, 2020 0.8194 0.8289 0.7601 0.7603 749,752 -0.03(-3.76%)
Dec 28, 2020 0.7700 0.8100 0.7600 0.7900 1,289,748 +0.04(+5.05%)
Dec 24, 2020 0.7700 0.7799 0.7500 0.7520 535,500 +0.01(+1.62%)
Dec 23, 2020 0.7400 0.7500 0.7000 0.7400 1,236,145 +0.03(+4.23%)
Dec 22, 2020 0.6800 0.7400 0.6800 0.7100 1,334,305 +0.02(+3.33%)
Dec 21, 2020 0.6917 0.7000 0.6800 0.6871 549,431 -0.00(-0.68%)
Dec 18, 2020 0.7200 0.7200 0.6850 0.6918 469,600 -0.02(-2.41%)
Dec 17, 2020 0.6985 0.7237 0.6800 0.7089 825,704 -0.00(-0.15%)
Dec 16, 2020 0.7200 0.7200 0.6600 0.7100 635,562 +0.00(+0.00%)
Dec 15, 2020 0.7001 0.7254 0.6700 0.7100 830,106 +0.00(+0.00%)
Dec 14, 2020 0.7300 0.7400 0.7000 0.7100 672,767 -0.03(-4.05%)
Dec 11, 2020 0.7400 0.7570 0.7253 0.7400 468,700 +0.01(+1.31%)
Dec 10, 2020 0.7400 0.7499 0.7247 0.7304 648,165 -0.02(-2.61%)
Dec 09, 2020 0.7600 0.7899 0.7150 0.7500 1,870,092 -0.01(-1.33%)
Dec 08, 2020 0.7700 0.7700 0.7437 0.7601 911,095 -0.01(-1.67%)
Dec 07, 2020 0.8100 0.8298 0.7550 0.7730 1,197,712 -0.03(-4.19%)
Dec 04, 2020 0.7500 0.9500 0.7200 0.8068 6,793,800 +0.06(+7.57%)
Dec 03, 2020 0.7600 0.7700 0.7400 0.7500 705,691 -0.01(-0.66%)
Dec 02, 2020 0.7500 0.7649 0.7210 0.7550 602,999 +0.01(+0.67%)
Dec 01, 2020 0.7598 0.7801 0.7351 0.7500 787,400 -0.01(-1.59%)
Nov 30, 2020 0.7850 0.7850 0.7200 0.7621 928,985 -0.01(-1.88%)
Nov 27, 2020 0.7700 0.7890 0.7552 0.7767 767,100 +0.00(+0.14%)
Nov 25, 2020 0.7400 0.7800 0.6811 0.7756 2,310,900 +0.08(+10.80%)
Nov 24, 2020 0.7300 0.7600 0.6900 0.7000 1,065,137 -0.03(-3.65%)
Nov 23, 2020 0.6800 0.7284 0.6800 0.7265 1,206,231 +0.04(+5.29%)
Nov 20, 2020 0.6980 0.7000 0.6601 0.6900 932,200 +0.01(+1.47%)
Nov 19, 2020 0.6600 0.7200 0.6500 0.6800 1,163,352 +0.03(+4.62%)
Nov 18, 2020 0.6400 0.6799 0.6300 0.6500 1,553,142 +0.02(+2.54%)
Nov 17, 2020 0.6400 0.6513 0.6129 0.6339 1,789,090 -0.03(-3.95%)
Nov 16, 2020 0.6924 0.6924 0.6411 0.6600 1,911,242 -0.05(-7.03%)
Nov 13, 2020 0.6600 0.7200 0.6600 0.7099 1,963,100 -0.07(-8.99%)
Nov 12, 2020 0.7900 0.7900 0.7500 0.7800 683,284 -0.01(-1.27%)
Nov 11, 2020 0.7300 0.8000 0.7100 0.7900 971,625 +0.09(+12.86%)
Nov 10, 2020 0.7200 0.8100 0.6400 0.7000 2,804,953 -0.05(-6.67%)
Nov 09, 2020 0.8200 0.8200 0.7200 0.7500 2,184,309 -0.06(-7.41%)
Nov 06, 2020 0.7800 0.8161 0.7730 0.8100 790,600 +0.02(+2.53%)
Nov 05, 2020 0.8149 0.8158 0.7800 0.7900 923,896 -0.02(-2.47%)
Nov 04, 2020 0.8000 0.8200 0.8000 0.8100 430,127 -0.01(-1.44%)
Nov 03, 2020 0.8178 0.8299 0.8016 0.8218 386,368 -0.00(-0.13%)
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.