Diffusion Pharmaceuticals Historical Data - DFFN

DFFN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 0.47595 -0.00705 -1.46% 0.485 0.4997 0.453 1,677,819
Jan 23 2020 0.483 -0.0051 -1.04% 0.48 0.50 0.47 1,312,594
Jan 22 2020 0.4881 -0.0019 -0.39% 0.4925 0.5199 0.462 2,185,963
Jan 21 2020 0.49 -0.0165 -3.26% 0.51 0.52 0.486 2,354,455
Jan 20 2020 0.5065 0.00 +0.00% 0.5005 0.52 0.48 0
Jan 17 2020 0.5065 0.0193 3.96% 0.5005 0.52 0.48 2,823,858
Jan 16 2020 0.4872 -0.0005 -0.1% 0.475 0.51018 0.465 2,162,945
Jan 15 2020 0.4877 -0.0296 -5.72% 0.5193 0.53 0.4622 3,807,091
Jan 14 2020 0.5173 0.0068 1.33% 0.54 0.57 0.5097 6,333,106
Jan 13 2020 0.5105 0.0257 5.3% 0.4847 0.533 0.47 4,524,508
Jan 10 2020 0.4848 0.0298 6.55% 0.48 0.504 0.464 3,831,560
Jan 09 2020 0.455 -0.0052 -1.13% 0.47 0.4889 0.45 1,974,635
Jan 08 2020 0.4602 -0.0408 -8.14% 0.4956 0.50 0.45 4,222,071
Jan 07 2020 0.501 0.066 15.17% 0.44 0.5475 0.4324 15,813,188
Jan 06 2020 0.435 -0.005 -1.14% 0.4251 0.44 0.413 2,469,735
Jan 03 2020 0.44 -0.03 -6.38% 0.4499 0.455 0.4225 2,576,171
Jan 02 2020 0.47 0.01 2.17% 0.4794 0.49 0.44 5,082,804
Jan 01 2020 0.46 0.00 +0.00% 0.4107 0.489 0.398 0
Dec 31 2019 0.46 0.0451 10.87% 0.4107 0.489 0.398 10,451,367
Dec 30 2019 0.4149 0.0249 6.38% 0.386 0.416 0.386 2,494,417
Dec 27 2019 0.39 -0.0177 -4.34% 0.3975 0.4099 0.38 2,865,620
Dec 26 2019 0.4077 0.0007 0.17% 0.4146 0.425 0.3966 1,519,484
Dec 25 2019 0.407 0.00 +0.00% 0.4105 0.4248 0.403 0
Dec 24 2019 0.407 -0.003 -0.73% 0.4105 0.4248 0.403 655,568
Dec 23 2019 0.41 -0.0499 -10.85% 0.4375 0.46 0.4013 1,591,933
Dec 20 2019 0.4599 0.0714 18.38% 0.3839 0.46 0.3753 2,873,659
Dec 19 2019 0.3885 -0.0015 -0.38% 0.3818 0.3901 0.34 1,905,277
Dec 18 2019 0.39 -0.038 -8.88% 0.4114 0.427 0.38 3,274,868
Dec 17 2019 0.428 -0.007 -1.61% 0.4172 0.43 0.3986 1,728,184
Dec 16 2019 0.435 0.025 6.1% 0.44 0.44 0.391 3,694,420
Dec 13 2019 0.41 -0.019 -4.43% 0.439 0.448 0.40 4,453,694
Dec 12 2019 0.429 -0.1385 -24.41% 0.402 0.5697 0.3769 15,917,590
Dec 11 2019 0.5675 0.0475 9.13% 0.61 0.669 0.5055 22,674,693
Dec 10 2019 0.52 0.0628 13.74% 0.4699 0.57 0.4003 3,035,754
Dec 09 2019 0.4572 -0.0128 -2.72% 0.47 0.4778 0.435 2,248,552
Dec 06 2019 0.47 -0.0083 -1.74% 0.50 0.51 0.4108 3,421,894
Dec 05 2019 0.4783 -0.0217 -4.34% 0.505 0.55 0.4521 5,104,261
Dec 04 2019 0.50 0.04 8.7% 0.45 0.5379 0.444 7,250,659
Dec 03 2019 0.46 -0.01 -2.13% 0.47 0.49 0.43 3,253,062
Dec 02 2019 0.47 0.035 8.05% 0.4325 0.49 0.415 6,837,291
Nov 29 2019 0.435 0.065 17.57% 0.38 0.4621 0.3506 4,934,235
Nov 28 2019 0.37 0.00 +0.00% 0.372 0.42 0.351 0
Nov 27 2019 0.37 0.02 5.71% 0.372 0.42 0.351 5,648,978
Nov 26 2019 0.35 -0.13 -27.08% 0.4345 0.53 0.345 14,782,553
Nov 25 2019 0.48 0.159 49.53% 0.33 0.48 0.281 8,750,399
Nov 22 2019 0.321 -0.016 -4.75% 0.3382 0.34 0.28 2,929,344
Nov 21 2019 0.337 -0.033 -8.92% 0.37 0.40 0.31 6,299,677
Nov 20 2019 0.37 0.14 60.87% 0.38 0.495 0.29 50,198,440
Nov 19 2019 0.23 0.005 2.22% 0.24 0.246 0.215 1,273,030
Nov 18 2019 0.225 -0.005 -2.17% 0.2384 0.2513 0.211 1,197,163
Nov 15 2019 0.23 -0.0188 -7.56% 0.2468 0.259684 0.23 1,168,293
Nov 14 2019 0.2488 0.0081 3.37% 0.253 0.255 0.2301 1,354,344
Nov 13 2019 0.2407 -0.3193 -57.02% 0.60 0.70 0.2405 6,887,791
Nov 12 2019 0.56 -0.0602 -9.71% 0.63 0.64 0.5102 357,615
Nov 11 2019 0.6202 -0.1398 -18.39% 0.74 0.76 0.6021 468,942
Nov 08 2019 0.76 0.08353 12.35% 0.67 0.79 0.6294 352,991
Nov 07 2019 0.676474 0.08647 14.66% 0.70 0.70 0.595 208,371
Nov 06 2019 0.59 -0.0602 -9.26% 0.765 0.7695 0.57 578,698
Nov 05 2019 0.6502 0.0001 0.02% 0.67 0.7077 0.65 174,300
Nov 04 2019 0.6501 -0.1399 -17.71% 0.777 0.8295 0.63 649,859
Nov 01 2019 0.79 0.00 +0.00% 0.85 0.9498 0.72 0
Nov 01 2019 0.79 -0.0417 -5.01% 0.85 0.9498 0.72 460,530
Oct 31 2019 0.8317 0.2317 38.62% 0.76 0.86 0.66 1,010,031
Oct 30 2019 0.60 -0.2251 -27.28% 0.80 0.82 0.5713 846,241
Oct 29 2019 0.8251 -0.265 -24.31% 1.05 1.09 0.5999 759,684
Oct 28 2019 1.0901 -0.16 -12.79% 1.38 1.38 1.05 335,541


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.