TNF Pharmaceuticals Inc. (TNFA)

AI Score

Unlock

0.27

-0.01 (-2.14%)

At close: Apr 14, 2025, 3:59 PM

0.27

1.49%

After-hours: Apr 14, 2025, 07:56 PM EDT

TNF Pharmaceuticals Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.28	n/a	0.29	n/a	0.25	n/a	0.27	n/a	-3.57%	479,101
Apr 11, 2025	0.26	0.26	0.28	0.28	0.24	0.24	0.28	0.28	7.69%	293,301
Apr 10, 2025	0.25	0.25	0.28	0.28	0.24	0.24	0.26	0.26	4.00%	520,200
Apr 9, 2025	0.25	0.25	0.27	0.27	0.21	0.21	0.25	0.25	-3.85%	1,594,620
Apr 8, 2025	0.33	0.33	0.33	0.33	0.25	0.25	0.26	0.26	-29.73%	3,496,416
Apr 7, 2025	0.35	0.35	0.37	0.37	0.33	0.33	0.37	0.37	0.00%	4,564,200
Apr 4, 2025	0.40	0.40	0.42	0.42	0.36	0.36	0.37	0.37	-7.50%	2,725,900
Apr 3, 2025	0.36	0.36	0.44	0.44	0.36	0.36	0.40	0.40	0.00%	5,390,000
Apr 2, 2025	0.42	0.42	0.43	0.43	0.36	0.36	0.40	0.40	-9.09%	3,016,735
Apr 1, 2025	0.36	0.36	0.44	0.44	0.35	0.35	0.44	0.44	25.71%	9,322,324
Mar 31, 2025	0.35	0.35	0.37	0.37	0.34	0.34	0.35	0.35	-2.78%	150,273
Mar 28, 2025	0.36	0.36	0.36	0.36	0.32	0.33	0.36	0.36	0.00%	339,800
Mar 27, 2025	0.36	0.36	0.38	0.38	0.35	0.35	0.36	0.36	0.00%	81,600
Mar 26, 2025	0.36	0.36	0.36	0.36	0.35	0.35	0.36	0.36	0.00%	79,200
Mar 25, 2025	0.36	0.36	0.36	0.36	0.35	0.35	0.36	0.36	2.86%	66,100
Mar 24, 2025	0.36	0.36	0.37	0.37	0.35	0.35	0.35	0.35	-7.89%	96,400
Mar 21, 2025	0.35	0.35	0.38	0.38	0.35	0.35	0.38	0.38	5.56%	79,038
Mar 20, 2025	0.38	0.38	0.40	0.40	0.35	0.35	0.36	0.36	-7.69%	499,547
Mar 19, 2025	0.38	0.38	0.40	0.40	0.37	0.37	0.39	0.39	0.00%	81,805
Mar 18, 2025	0.38	0.38	0.40	0.40	0.35	0.35	0.39	0.39	0.00%	420,793
Mar 17, 2025	0.37	0.37	0.41	0.41	0.37	0.37	0.39	0.39	5.41%	298,600
Mar 14, 2025	0.34	0.34	0.37	0.37	0.34	0.34	0.37	0.37	5.71%	139,627
Mar 13, 2025	0.36	0.36	0.37	0.37	0.33	0.33	0.35	0.35	-2.78%	302,600
Mar 12, 2025	0.38	0.38	0.38	0.38	0.36	0.36	0.36	0.36	-5.26%	122,523
Mar 11, 2025	0.35	0.35	0.38	0.38	0.35	0.35	0.38	0.38	5.56%	135,747
Mar 10, 2025	0.37	0.37	0.38	0.38	0.35	0.35	0.36	0.36	-2.70%	175,722
Mar 7, 2025	0.39	0.39	0.39	0.39	0.36	0.36	0.37	0.37	-9.76%	371,500
Mar 6, 2025	0.38	0.38	0.42	0.42	0.37	0.37	0.41	0.41	5.13%	505,400
Mar 5, 2025	0.39	0.39	0.39	0.39	0.36	0.36	0.39	0.39	2.63%	251,200
Mar 4, 2025	0.37	0.37	0.39	0.39	0.35	0.35	0.38	0.38	-2.56%	439,700
Mar 3, 2025	0.41	0.41	0.43	0.43	0.38	0.38	0.39	0.39	-7.14%	982,918
Feb 28, 2025	0.42	0.42	0.43	0.43	0.41	0.41	0.42	0.42	-2.33%	1,546,000
Feb 27, 2025	0.43	0.43	0.45	0.45	0.42	0.42	0.43	0.43	-2.27%	206,930
Feb 26, 2025	0.46	0.46	0.48	0.48	0.42	0.42	0.44	0.44	-4.35%	416,900
Feb 25, 2025	0.43	0.43	0.53	0.53	0.43	0.43	0.46	0.46	4.55%	1,711,024
Feb 24, 2025	0.46	0.47	0.48	0.48	0.42	0.42	0.44	0.44	-8.33%	559,415
Feb 21, 2025	0.48	0.48	0.52	0.52	0.46	0.46	0.48	0.48	-2.04%	319,226
Feb 20, 2025	0.48	0.48	0.51	0.51	0.48	0.48	0.49	0.49	-2.00%	370,700
Feb 19, 2025	0.58	0.58	0.58	0.58	0.48	0.48	0.50	0.50	-13.79%	749,300
Feb 18, 2025	0.63	0.63	0.66	0.66	0.58	0.58	0.58	0.58	1.75%	1,991,300
Feb 14, 2025	0.54	0.54	0.60	0.60	0.45	0.45	0.57	0.57	0.00%	1,906,318
Feb 13, 2025	0.55	0.55	0.60	0.60	0.53	0.53	0.57	0.57	7.55%	2,210,100
Feb 12, 2025	0.54	0.54	0.55	0.55	0.50	0.51	0.53	0.53	-1.85%	1,474,409
Feb 11, 2025	0.51	0.51	0.57	0.57	0.48	0.48	0.54	0.54	3.85%	788,206
Feb 10, 2025	0.57	0.57	0.58	0.58	0.48	0.48	0.52	0.52	-10.34%	567,400
Feb 7, 2025	0.59	0.59	0.61	0.61	0.51	0.51	0.58	0.58	-3.33%	583,838
Feb 6, 2025	0.60	0.60	0.65	0.65	0.57	0.57	0.60	0.60	7.14%	1,297,525
Feb 5, 2025	0.70	0.70	0.71	0.71	0.56	0.56	0.56	0.56	-20.00%	446,061
Feb 4, 2025	0.70	0.70	0.73	0.73	0.64	0.64	0.70	0.70	-4.11%	212,600
Feb 3, 2025	0.86	0.86	0.86	0.86	0.70	0.70	0.73	0.73	-17.05%	372,207