TNF Pharmaceuticals Inc. (TNFA)
NASDAQ: TNFA
· Real-Time Price · USD
3.48
-0.32 (-8.42%)
At close: Sep 03, 2025, 3:59 PM
3.50
0.57%
After-hours: Sep 03, 2025, 05:59 PM EDT
TNFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.69 | 5.00 | 3.52 | 3.80 | 3.80 | -21.33% | 1,207,125 |
| 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 |
| Aug 25, 2025 | 6.94 | 7.89 | 6.68 | 6.85 | 6.85 | 9.60% | 1,264,599 |
| Aug 22, 2025 | 7.00 | 7.14 | 6.09 | 6.25 | 6.25 | -16.78% | 591,321 |
| Aug 21, 2025 | 8.97 | 9.29 | 6.64 | 7.51 | 7.51 | -20.86% | 831,062 |
| Aug 20, 2025 | 9.38 | 10.13 | 8.80 | 9.49 | 9.49 | 0.21% | 723,852 |
| Aug 19, 2025 | 10.10 | 10.11 | 9.14 | 9.47 | 9.47 | -6.97% | 687,680 |
| Aug 18, 2025 | 10.00 | 10.28 | 9.77 | 10.18 | 10.18 | 0.79% | 188,654 |
| Aug 15, 2025 | 10.39 | 10.78 | 9.60 | 10.10 | 10.10 | -1.27% | 240,586 |
| Aug 14, 2025 | 9.96 | 10.34 | 9.80 | 10.23 | 10.23 | -2.57% | 224,046 |
| Aug 13, 2025 | 10.50 | 10.79 | 9.88 | 10.50 | 10.50 | -4.55% | 374,813 |
| Aug 12, 2025 | 11.24 | 12.24 | 10.30 | 11.00 | 11.00 | 0.09% | 2,006,547 |
| Aug 11, 2025 | 9.75 | 11.19 | 9.50 | 10.99 | 10.99 | 13.53% | 437,767 |
| Aug 8, 2025 | 9.80 | 10.30 | 9.60 | 9.68 | 9.68 | -1.63% | 130,018 |
| Aug 7, 2025 | 10.11 | 10.19 | 9.55 | 9.84 | 9.84 | -5.84% | 195,274 |
| Aug 6, 2025 | 10.20 | 10.71 | 9.75 | 10.45 | 10.45 | -0.48% | 200,676 |
| Aug 5, 2025 | 10.99 | 11.15 | 9.99 | 10.50 | 10.50 | -1.69% | 269,562 |