Diffusion Pharmaceuticals... (DFFN)
NASDAQ: DFFN
· Real-Time Price · USD
4.40
0.41 (10.28%)
At close: Aug 16, 2023, 10:00 PM
DFFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16, 2023 | 6.34 | 7.78 | 6.25 | 6.60 | 6.60 | 11.68% | 234,038 |
| Aug 15, 2023 | 5.43 | 6.10 | 5.34 | 5.91 | 5.91 | 7.85% | 57,293 |
| Aug 14, 2023 | 5.18 | 5.48 | 5.18 | 5.48 | 5.47 | 5.38% | 20,474 |
| Aug 11, 2023 | 5.18 | 5.36 | 5.18 | 5.20 | 5.20 | -1.14% | 7,021 |
| Aug 10, 2023 | 4.70 | 5.32 | 4.62 | 5.26 | 5.26 | 11.68% | 15,241 |
| Aug 9, 2023 | 4.74 | 4.89 | 4.66 | 4.71 | 4.71 | -3.48% | 3,230 |
| Aug 8, 2023 | 4.83 | 5.04 | 4.61 | 4.88 | 4.88 | 2.52% | 10,884 |
| Aug 7, 2023 | 4.62 | 4.78 | 4.62 | 4.76 | 4.75 | 2.37% | 3,692 |
| Aug 4, 2023 | 4.86 | 5.08 | 4.65 | 4.65 | 4.65 | -2.52% | 6,186 |
| Aug 3, 2023 | 4.88 | 4.88 | 4.61 | 4.77 | 4.77 | 2.36% | 6,850 |
| Aug 2, 2023 | 4.72 | 4.86 | 4.66 | 4.66 | 4.66 | -2.51% | 3,174 |
| Aug 1, 2023 | 4.58 | 4.80 | 4.58 | 4.78 | 4.78 | 2.58% | 3,929 |
| Jul 31, 2023 | 4.70 | 4.86 | 4.66 | 4.66 | 4.66 | -1.27% | 4,173 |
| Jul 28, 2023 | 4.71 | 4.88 | 4.69 | 4.72 | 4.72 | 0.21% | 4,844 |
| Jul 27, 2023 | 4.68 | 4.71 | 4.61 | 4.71 | 4.71 | -0.21% | 2,544 |
| Jul 26, 2023 | 4.68 | 4.74 | 4.68 | 4.72 | 4.72 | 1.29% | 1,544 |
| Jul 25, 2023 | 4.66 | 4.86 | 4.66 | 4.66 | 4.66 | -4.90% | 5,864 |
| Jul 24, 2023 | 4.65 | 4.93 | 4.65 | 4.90 | 4.90 | 5.38% | 8,382 |
| Jul 21, 2023 | 4.78 | 4.79 | 4.61 | 4.65 | 4.65 | 0.87% | 2,200 |
| Jul 20, 2023 | 4.61 | 4.67 | 4.53 | 4.61 | 4.60 | 0.44% | 2,628 |