TNF Pharmaceuticals Inc. (TNFA) Historical Stock Price Data | Complete Trading History - Stocknear

TNF Pharmaceuticals Inc.

NASDAQ: TNFA · Real-Time Price · USD
3.51
-0.20 (-5.39%)
At close: Sep 23, 2025, 3:59 PM
3.50
-0.28%
After-hours: Sep 23, 2025, 07:56 PM EDT

TNFA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 3.63 3.73 3.50 3.51 3.51 -5.39% 166,238
Sep 22, 2025 3.90 3.91 3.70 3.71 3.71 -3.89% 226,500
Sep 19, 2025 3.88 3.95 3.86 3.86 3.86 -1.03% 91,200
Sep 18, 2025 3.87 4.05 3.87 3.90 3.90 0.78% 105,300
Sep 17, 2025 3.95 4.25 3.78 3.87 3.87 -2.03% 300,000
Sep 16, 2025 3.90 4.21 3.82 3.95 3.95 -1.00% 292,700
Sep 15, 2025 3.87 4.05 3.80 3.99 3.99 2.57% 192,000
Sep 12, 2025 3.90 4.04 3.75 3.89 3.89 -3.71% 242,100
Sep 11, 2025 3.61 4.10 3.57 4.04 4.04 11.29% 307,300
Sep 10, 2025 3.63 3.87 3.58 3.63 3.63 1.11% 249,800
Sep 9, 2025 3.58 3.73 3.45 3.59 3.59 -4.77% 405,406
Sep 8, 2025 3.36 3.96 3.33 3.77 3.77 14.24% 794,313
Sep 5, 2025 3.50 3.59 3.24 3.30 3.30 -8.59% 717,849
Sep 4, 2025 3.54 4.15 3.50 3.61 3.61 3.74% 1,368,623
Sep 3, 2025 3.84 3.84 3.29 3.48 3.48 -8.42% 757,101
Sep 2, 2025 4.69 5.00 3.52 3.80 3.80 -21.33% 1,244,500
Aug 29, 2025 4.90 5.07 4.40 4.83 4.83 -21.59% 712,733
Aug 28, 2025 6.49 6.79 6.00 6.16 6.16 -31.56% 1,299,684
Aug 27, 2025 9.00 9.31 8.21 9.00 9.00 15.53% 3,061,788
Aug 26, 2025 7.32 9.30 7.25 7.79 7.79 13.72% 1,985,262