Financial News

Diffusion Pharmaceuticals Inc (NQ: DFFN )

0.6939 USD -0.0011 (-0.16%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 0.7100 0.7350 0.6920 0.6950 816,206 -0.02(-2.81%)
Jun 18, 2021 0.7535 0.7643 0.7150 0.7151 841,290 -0.03(-3.53%)
Jun 17, 2021 0.7300 0.7655 0.7258 0.7413 589,180 +0.02(+2.14%)
Jun 16, 2021 0.7600 0.7600 0.7190 0.7258 830,222 -0.02(-2.21%)
Jun 15, 2021 0.7700 0.7717 0.7340 0.7422 911,411 -0.03(-3.82%)
Jun 14, 2021 0.7800 0.7955 0.7601 0.7717 1,214,516 -0.02(-2.25%)
Jun 11, 2021 0.8085 0.8099 0.7807 0.7895 836,414 +0.00(+0.42%)
Jun 10, 2021 0.7700 0.8328 0.7700 0.7862 1,448,551 +0.01(+1.84%)
Jun 09, 2021 0.7800 0.8350 0.7700 0.7720 2,111,721 +0.00(+0.03%)
Jun 08, 2021 0.7650 0.7800 0.7500 0.7718 1,014,540 +0.01(+0.81%)
Jun 07, 2021 0.7100 0.7898 0.7100 0.7656 3,028,563 +0.04(+6.08%)
Jun 04, 2021 0.7200 0.7353 0.7100 0.7217 540,950 +0.01(+1.69%)
Jun 03, 2021 0.7200 0.7350 0.7078 0.7097 1,012,078 -0.02(-2.11%)
Jun 02, 2021 0.7000 0.7489 0.7000 0.7250 2,113,072 +0.03(+4.00%)
Jun 01, 2021 0.7000 0.7100 0.6902 0.6971 452,040 -0.00(-0.70%)
May 28, 2021 0.6810 0.7100 0.6810 0.7020 945,521 +0.02(+3.01%)
May 27, 2021 0.6800 0.6900 0.6702 0.6815 721,167 -0.00(-0.16%)
May 26, 2021 0.6542 0.6900 0.6500 0.6826 608,688 +0.03(+5.02%)
May 25, 2021 0.6597 0.6750 0.6413 0.6500 650,263 -0.00(-0.15%)
May 24, 2021 0.6900 0.6900 0.6510 0.6510 684,884 -0.04(-5.92%)
May 21, 2021 0.7100 0.7159 0.6607 0.6920 1,507,056 +0.01(+0.86%)
May 20, 2021 0.6900 0.7198 0.6800 0.6861 821,948 -0.03(-4.31%)
May 19, 2021 0.6998 0.7374 0.6700 0.7170 1,986,848 -0.03(-4.21%)
May 18, 2021 0.6200 0.7800 0.6150 0.7485 4,148,015 +0.13(+21.00%)
May 17, 2021 0.6210 0.6390 0.5950 0.6186 1,915,005 -0.01(-1.47%)
May 14, 2021 0.6200 0.6600 0.6010 0.6278 2,370,510 +0.02(+3.85%)
May 13, 2021 0.6400 0.6500 0.6004 0.6045 1,444,809 -0.04(-6.67%)
May 12, 2021 0.6600 0.6836 0.6405 0.6477 1,870,779 -0.03(-4.23%)
May 11, 2021 0.7089 0.7089 0.6553 0.6763 4,168,681 -0.09(-12.17%)
May 10, 2021 0.7079 0.7700 0.6600 0.7700 4,136,321 +0.09(+12.85%)
May 07, 2021 0.6670 0.6989 0.6600 0.6823 968,046 +0.00(+0.26%)
May 06, 2021 0.6700 0.6948 0.6550 0.6805 1,859,610 +0.01(+1.19%)
May 05, 2021 0.7100 0.7208 0.6700 0.6725 909,524 -0.03(-4.69%)
May 04, 2021 0.7200 0.7270 0.6800 0.7056 1,286,550 -0.02(-3.34%)
May 03, 2021 0.7500 0.7600 0.7200 0.7300 932,205 -0.02(-2.73%)
Apr 30, 2021 0.7704 0.7800 0.7355 0.7505 1,126,800 -0.03(-3.78%)
Apr 29, 2021 0.7900 0.7900 0.7700 0.7800 757,590 -0.01(-0.64%)
Apr 28, 2021 0.7643 0.8000 0.7600 0.7850 840,093 +0.01(+1.86%)
Apr 27, 2021 0.8000 0.8099 0.7601 0.7707 1,122,261 -0.02(-1.95%)
Apr 26, 2021 0.7222 0.7899 0.7200 0.7860 1,640,434 +0.06(+7.67%)
Apr 23, 2021 0.7100 0.7429 0.7100 0.7300 832,600 +0.02(+2.70%)
Apr 22, 2021 0.7200 0.7499 0.6891 0.7108 933,041 +0.01(+1.54%)
Apr 21, 2021 0.6800 0.7100 0.6600 0.7000 966,875 +0.04(+6.56%)
Apr 20, 2021 0.6620 0.6954 0.6506 0.6569 1,081,227 -0.00(-0.47%)
Apr 19, 2021 0.7000 0.7070 0.6560 0.6600 1,562,549 -0.05(-6.65%)
Apr 16, 2021 0.6600 0.7238 0.6300 0.7070 2,966,500 +0.01(+1.73%)
Apr 15, 2021 0.7500 0.7789 0.6811 0.6950 1,677,110 -0.05(-6.71%)
Apr 14, 2021 0.7500 0.7872 0.7416 0.7450 1,602,340 -0.02(-1.97%)
Apr 13, 2021 0.8000 0.8200 0.7400 0.7600 1,959,109 -0.03(-3.52%)
Apr 12, 2021 0.8130 0.8282 0.7854 0.7877 1,979,868 -0.06(-6.56%)
Apr 09, 2021 0.8522 0.8699 0.8405 0.8430 1,556,200 -0.05(-5.28%)
Apr 08, 2021 0.8411 0.8900 0.8408 0.8900 1,156,117 +0.03(+3.49%)
Apr 07, 2021 0.8800 0.8800 0.8600 0.8600 1,157,086 -0.02(-2.27%)
Apr 06, 2021 0.9023 0.9050 0.8521 0.8800 1,356,912 -0.01(-1.12%)
Apr 05, 2021 0.9100 0.9200 0.8800 0.8900 1,554,294 -0.03(-3.44%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback