1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Diffusion Pharmaceuticals Inc (DFFN)
  7. Historical

DFFN

Diffusion Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Diffusion Pharmaceuticals Inc DFFN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0045 1.22% 0.3746 14:36:56
Open Price Low Price High Price Close Price Prev Close
0.3877 0.3745 0.395 0.3701
more quote information »

DFFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.37470.490.360.39583354,436,041-0.0001-0.03%
1 Month0.470.490.3490.40267731,817,022-0.0954-20.3%
3 Months0.54750.56990.3490.45000871,153,186-0.1729-31.58%
6 Months0.700.85510.3490.56556611,343,948-0.3254-46.49%
1 Year0.75981.850.3491.072,985,270-0.3852-50.7%
3 Years4.21511.000.2110.94924722,509,230-3.84-91.11%
5 Years41.25232.500.2113.081,651,174-40.88-99.09%

DFFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 0.3701 -0.0329 -8.16% 0.40 0.40 0.36 2,996,365
Nov 29 2021 0.403 0.0136 3.49% 0.40 0.49 0.3809 12,907,219
Nov 26 2021 0.3894 0.0073 1.91% 0.3669 0.42 0.3669 1,354,192
Nov 24 2021 0.3821 0.0041 1.08% 0.3747 0.39 0.368 486,388
Nov 23 2021 0.378 0.023 6.48% 0.37 0.389 0.355 1,260,905
Nov 22 2021 0.355 -0.033 -8.51% 0.3905 0.3947 0.349 1,446,831
Nov 19 2021 0.388 -0.0132 -3.29% 0.3999 0.3999 0.38 1,282,135
Nov 18 2021 0.4012 0.0081 2.06% 0.3996 0.45 0.3931 3,377,871
Nov 17 2021 0.3931 -0.0129 -3.18% 0.391 0.4128 0.385 959,481
Nov 16 2021 0.406 -0.0237 -5.52% 0.43 0.43 0.3841 2,163,937
Nov 15 2021 0.4297 0.0023 0.54% 0.4222 0.4307 0.42 662,355
Nov 12 2021 0.4274 0.0052 1.23% 0.411 0.4345 0.41 819,003
Nov 11 2021 0.4222 -0.0123 -2.83% 0.4303 0.4345 0.4209 697,315
Nov 10 2021 0.4345 -0.0105 -2.36% 0.444 0.445 0.422 1,234,505
Nov 09 2021 0.445 -0.0121 -2.65% 0.4515 0.4589 0.442 600,171
Nov 08 2021 0.4571 0.0061 1.35% 0.453 0.4599 0.4515 572,654
Nov 05 2021 0.451 -0.0224 -4.73% 0.4736 0.4736 0.45 797,989
Nov 04 2021 0.4734 0.0055 1.18% 0.4696 0.4735 0.46 400,232
Nov 03 2021 0.4679 -0.0019 -0.4% 0.47 0.4749 0.461 503,870
Nov 02 2021 0.4698 0.0025 0.53% 0.4651 0.4755 0.46 505,609
Nov 01 2021 0.4673 0.0134 2.95% 0.4609 0.4751 0.4552 950,562
See More Historical Prices »


Your Recent History
NASDAQ
DFFN
Diffusion ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.