TNF Pharmaceuticals Inc. (TNFA)
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 |