Diffusion Pharmaceuticals Historical Data - DFFN

DFFN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 1.24 0.01 0.81% 1.17 1.27 1.13 7,273,099
May 26 2020 1.23 0.02 1.65% 1.44 1.89 1.16 29,836,379
May 25 2020 1.21 0.00 +0.00% 1.06 1.30 1.03 0
May 22 2020 1.21 0.16 15.24% 1.06 1.30 1.03 8,702,426
May 21 2020 1.05 0.03 2.94% 1.06 1.08 1.00 4,263,835
May 20 2020 1.02 -0.05 -4.67% 1.11 1.22 1.00 10,323,618
May 19 2020 1.07 -0.06 -5.31% 1.15 1.20 1.05 7,658,251
May 18 2020 1.13 -0.20 -15.04% 1.06 1.75 0.9825 36,810,518
May 15 2020 1.33 0.30 29.13% 1.15 1.53 1.02 41,289,143
May 14 2020 1.03 0.24 29.74% 0.778 1.03 0.75 8,649,469
May 13 2020 0.7939 -0.0536 -6.32% 0.8127 0.91 0.72 6,012,400
May 12 2020 0.8475 0.1275 17.71% 0.80 0.955 0.765 13,703,272
May 11 2020 0.72 0.105 17.07% 0.65 0.755 0.59 10,663,066
May 08 2020 0.615 0.045 7.89% 0.585 0.615 0.55 3,023,466
May 07 2020 0.57 0.0699 13.98% 0.5198 0.6099 0.4803 6,126,621
May 06 2020 0.5001 -0.0708 -12.4% 0.4995 0.6218 0.4601 9,564,411
May 05 2020 0.5709 0.0529 10.21% 0.63 0.73 0.505 29,635,201
May 04 2020 0.518 0.0082 1.61% 0.52 0.56 0.495 1,556,113
May 01 2020 0.5098 0.0097 1.94% 0.50 0.53 0.4812 2,287,143
Apr 30 2020 0.5001 -0.0189 -3.64% 0.51 0.5185 0.492 1,611,805
Apr 29 2020 0.519 0.00755 1.48% 0.4935 0.53 0.47 2,807,051
Apr 28 2020 0.511449 -0.00355 -0.69% 0.55 0.578 0.4625 4,795,383
Apr 27 2020 0.515 0.0756 17.21% 0.66 0.87 0.44 32,209,713
Apr 24 2020 0.4394 0.0093 2.16% 0.44 0.4625 0.43 1,099,308
Apr 23 2020 0.4301 -0.0126 -2.85% 0.4313 0.45 0.4258 1,117,071
Apr 22 2020 0.4427 0.01781 4.19% 0.4074 0.4495 0.4074 966,623
Apr 21 2020 0.42489 -0.01001 -2.3% 0.444 0.444 0.4012 2,834,141
Apr 20 2020 0.4349 -0.0205 -4.5% 0.4516 0.465 0.413 2,203,052
Apr 17 2020 0.4554 -0.0096 -2.06% 0.47 0.508 0.45 2,147,114
Apr 16 2020 0.465 0.0015 0.32% 0.465 0.52 0.45 4,330,339
Apr 15 2020 0.4635 -0.0066 -1.4% 0.4734 0.494 0.431 2,492,615
Apr 14 2020 0.4701 0.0431 10.09% 0.45 0.5063 0.4204 6,393,443
Apr 13 2020 0.427 0.028 7.02% 0.41 0.47 0.38 3,721,299
Apr 10 2020 0.399 0.00 +0.00% 0.38 0.406 0.375 0
Apr 09 2020 0.399 0.0167 4.37% 0.38 0.406 0.375 2,617,821
Apr 08 2020 0.3823 -0.0047 -1.21% 0.39 0.40 0.3752 1,940,616
Apr 07 2020 0.387 -0.0179 -4.42% 0.3848 0.4195 0.37 3,010,803
Apr 06 2020 0.4049 -0.0295 -6.79% 0.435 0.437 0.3751 3,958,267
Apr 03 2020 0.4344 0.0294 7.26% 0.3928 0.45 0.3511 7,621,215
Apr 02 2020 0.405 -0.115 -22.12% 0.5446 0.6375 0.388 16,515,944
Apr 01 2020 0.52 0.2019 63.47% 0.5529 0.735 0.306 123,097,760
Mar 31 2020 0.3181 -0.0219 -6.44% 0.34 0.3401 0.30 725,837
Mar 30 2020 0.34 0.0402 13.41% 0.30 0.34 0.2856 1,750,041
Mar 27 2020 0.2998 0.0094 3.24% 0.3025 0.31 0.285 837,156
Mar 26 2020 0.2904 -0.0048 -1.63% 0.292 0.305 0.285 633,437
Mar 25 2020 0.2952 -0.0052 -1.73% 0.31 0.315 0.2811 964,092
Mar 24 2020 0.3004 -0.0035 -1.15% 0.3141 0.35 0.292 657,977
Mar 23 2020 0.3039 0.0089 3.02% 0.30 0.36 0.2899 610,020
Mar 20 2020 0.295 0.0183 6.61% 0.2835 0.3175 0.2711 885,894
Mar 19 2020 0.2767 -0.0019 -0.68% 0.25 0.2935 0.25 502,714
Mar 18 2020 0.2786 -0.0113 -3.9% 0.30 0.35 0.26 1,100,972
Mar 17 2020 0.2899 0.0297 11.41% 0.25 0.299 0.25 587,366
Mar 16 2020 0.2602 -0.0498 -16.06% 0.30 0.30 0.241 993,507
Mar 13 2020 0.31 0.0198 6.82% 0.31 0.35 0.2835 702,944
Mar 12 2020 0.2902 -0.047 -13.94% 0.32 0.34 0.28 1,299,418
Mar 11 2020 0.3372 -0.0048 -1.4% 0.3527 0.3699 0.33 1,127,784
Mar 10 2020 0.342 -0.008 -2.29% 0.374 0.38 0.33 773,418
Mar 09 2020 0.35 -0.04 -10.26% 0.3721 0.39 0.35 1,223,877
Mar 06 2020 0.39 -0.0112 -2.79% 0.4123 0.419 0.3673 1,155,553
Mar 05 2020 0.4012 -0.0157 -3.77% 0.4131 0.42 0.40 795,159
Mar 04 2020 0.4169 -0.0285 -6.4% 0.4325 0.4479 0.41 1,915,447
Mar 03 2020 0.4454 0.0293 7.04% 0.415 0.52 0.39 8,170,385
Mar 02 2020 0.4161 0.0061 1.49% 0.428 0.4495 0.3801 1,358,028
Feb 28 2020 0.41 0.0501 13.92% 0.33 0.4274 0.3052 2,291,722


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.