TNF Pharmaceuticals Inc (TNFA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0879 | 7.83352642367 | 1.1221 | 1.34 | 1.11 | 58112 | 1.16812552 | CS |
| 4 | -0.0575 | -4.53648915187 | 1.2675 | 1.5799 | 1.05 | 147323 | 1.2967429 | CS |
| 12 | -0.59 | -32.7777777778 | 1.8 | 1.89 | 1.05 | 107720 | 1.38576749 | CS |
| 26 | -0.79 | -39.5 | 2 | 2.16 | 1.05 | 77690 | 1.51468548 | CS |
| 52 | -0.79 | -39.5 | 2 | 2.16 | 1.05 | 77690 | 1.51468548 | CS |
| 156 | -0.79 | -39.5 | 2 | 2.16 | 1.05 | 77690 | 1.51468548 | CS |
| 260 | -0.79 | -39.5 | 2 | 2.16 | 1.05 | 77690 | 1.51468548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 1.19 | 0.02 | 1.71 | 1.1504 | 1.21 | 1.1399999 | 34901 |
| 1736206500 | 1.17 | -0.02 | -1.68 | 1.216 | 1.2547 | 1.17 | 65332 |
| 1735947300 | 1.19 | 0.04 | 3.48 | 1.24 | 1.2488 | 1.16 | 37764 |
| 1735860900 | 1.15 | 0 | 0.00 | 1.1221 | 1.2013 | 1.11 | 94451 |
| 1735688100 | 1.15 | 0 | 0.00 | 1.1299999 | 1.19 | 1.1299999 | 50903 |
| 1735601700 | 1.15 | -0.1 | -8.00 | 1.21 | 1.22 | 1.12 | 114357 |
| 1735342500 | 1.25 | -0.04 | -3.10 | 1.3046 | 1.3046 | 1.23 | 52762 |
| 1735256100 | 1.29 | 0.02 | 1.57 | 1.29 | 1.3399 | 1.25 | 85338 |
| 1735077840 | 1.27 | -0.02 | -1.55 | 1.32 | 1.32 | 1.23 | 62265 |
| 1734996900 | 1.29 | -0.07 | -5.15 | 1.37 | 1.3845 | 1.26 | 107836 |
| 1734737700 | 1.36 | -0.11 | -7.48 | 1.445 | 1.49 | 1.35 | 110827 |
| 1734651300 | 1.47 | 0.02 | 1.38 | 1.55 | 1.5799 | 1.34 | 391136 |
| 1734564900 | 1.45 | 0.22 | 17.89 | 1.49 | 1.525 | 1.3301 | 557436 |
| 1734478500 | 1.23 | 0.14 | 12.84 | 1.1248 | 1.27 | 1.09 | 82896 |
| 1734392100 | 1.09 | -0.06 | -5.22 | 1.19 | 1.2 | 1.0669 | 152069 |
| 1734132900 | 1.15 | -0.04 | -3.36 | 1.22 | 1.22 | 1.05 | 150304 |
| 1734046500 | 1.19 | -0.03 | -2.46 | 1.205 | 1.29 | 1.17 | 104438 |
| 1733960100 | 1.22 | -0.35 | -22.29 | 1.2675 | 1.379 | 1.12 | 396795 |
| 1733873700 | 1.57 | 0.16 | 11.35 | 1.54 | 1.6399999 | 1.41 | 1340519 |
| 1733787300 | 1.41 | 0.17 | 13.71 | 1.4 | 1.6379999 | 1.3899999 | 939734 |
| 1733528100 | 1.24 | 0.02 | 1.64 | 1.23 | 1.2547 | 1.2 | 38360 |
| 1733441700 | 1.22 | 0.01 | 0.83 | 1.2 | 1.27 | 1.1638 | 41768 |
| 1733355300 | 1.21 | 0.08 | 6.67 | 1.1178999 | 1.22 | 1.1178999 | 63061 |
| 1733268900 | 1.1343 | 0.03 | 3.12 | 1.12 | 1.15 | 1.07 | 35758 |
| 1733182500 | 1.1 | -0.02 | -1.79 | 1.12 | 1.15 | 1.1 | 33506 |
| 1732917840 | 1.12 | -0.04 | -3.45 | 1.12 | 1.15 | 1.1 | 17417 |
| 1732750500 | 1.16 | -0.19 | -14.07 | 1.42 | 1.42 | 1.135 | 109108 |
| 1732664100 | 1.35 | -0.05 | -3.57 | 1.421 | 1.4924 | 1.33 | 16378 |
| 1732577700 | 1.4 | 0.06 | 4.48 | 1.3899999 | 1.5 | 1.355 | 55504 |
| 1732318500 | 1.34 | -0.02 | -1.47 | 1.2669999 | 1.37 | 1.223 | 11137 |
| 1732232100 | 1.36 | 0.13 | 10.57 | 1.19 | 1.4 | 1.19 | 24371 |
| 1732145700 | 1.23 | 0.09 | 7.42 | 1.16 | 1.27 | 1.1399999 | 64439 |
| 1732059300 | 1.145 | -0.07 | -5.84 | 1.2 | 1.22 | 1.12 | 28278 |
| 1731972900 | 1.216 | 0.02 | 1.71 | 1.2 | 1.2685 | 1.19 | 15897 |
| 1731713700 | 1.1956 | -0.03 | -2.75 | 1.25 | 1.275 | 1.15 | 42395 |
| 1731627300 | 1.2294 | -0.02 | -1.65 | 1.33 | 1.33 | 1.15 | 35464 |
| 1731540900 | 1.25 | -0.05 | -3.47 | 1.36 | 1.36 | 1.25 | 15543 |
| 1731454500 | 1.295 | -0.13 | -8.80 | 1.3899999 | 1.42 | 1.25 | 92741 |
| 1731368100 | 1.42 | 0.08 | 5.97 | 1.3799999 | 1.44 | 1.37 | 52882 |
| 1731108900 | 1.34 | -0.01 | -0.84 | 1.37 | 1.4071 | 1.3 | 6745 |
| 1731022500 | 1.3513 | 0.03 | 2.37 | 1.35 | 1.3687 | 1.27 | 17653 |
| 1730936100 | 1.32 | -0.02 | -1.58 | 1.2690999 | 1.37 | 1.2690999 | 10486 |
| 1730849700 | 1.3412 | 0.03 | 2.38 | 1.3287 | 1.3899999 | 1.3287 | 12489 |
| 1730763300 | 1.31 | -0.02 | -1.50 | 1.36 | 1.3999 | 1.3 | 10268 |
| 1730500500 | 1.33 | -0.09 | -6.34 | 1.44 | 1.44 | 1.31 | 31850 |
| 1730414100 | 1.42 | -0.04 | -2.53 | 1.45 | 1.45 | 1.3619 | 28812 |
| 1730327700 | 1.4569 | -0.07 | -4.78 | 1.56 | 1.56 | 1.415 | 22482 |
| 1730241300 | 1.53 | -0.23 | -13.07 | 1.76 | 1.76 | 1.4598 | 42021 |
| 1730154900 | 1.76 | 0.08 | 5.07 | 1.67 | 1.8 | 1.67 | 19507 |
| 1729895700 | 1.6751 | -0.1 | -5.89 | 1.75 | 1.7811 | 1.67 | 8374 |
| 1729809300 | 1.78 | 0.11 | 6.59 | 1.67 | 1.79 | 1.67 | 27335 |
| 1729722900 | 1.67 | -0.01 | -0.30 | 1.65 | 1.72 | 1.65 | 9903 |
| 1729636500 | 1.675 | 0.04 | 2.13 | 1.66 | 1.7454 | 1.61 | 20983 |
| 1729550100 | 1.6399999 | -0.12 | -6.82 | 1.72 | 1.8 | 1.6 | 30261 |
| 1729290900 | 1.76 | -0.01 | -0.56 | 1.75 | 1.89 | 1.65 | 39629 |
| 1729204500 | 1.77 | 0.09 | 5.04 | 1.6299999 | 1.88 | 1.54 | 26307 |
| 1729118100 | 1.685 | -0.12 | -6.39 | 1.8 | 1.817 | 1.67 | 48876 |
| 1729031700 | 1.8 | 0.19 | 11.79 | 1.6399999 | 1.95 | 1.62 | 135124 |
| 1728945300 | 1.6101 | -0.04 | -2.42 | 1.61 | 1.65 | 1.52 | 9108 |
| 1728686100 | 1.65 | 0.13 | 8.55 | 1.47 | 1.72 | 1.47 | 12357 |
| 1728599700 | 1.52 | 0 | 0.18 | 1.52 | 1.521 | 1.43 | 9243 |
| 1728513300 | 1.5172 | 0.02 | 1.15 | 1.48 | 1.5416 | 1.44 | 18981 |
| 1728426900 | 1.5 | -0.01 | -0.66 | 1.49 | 1.51 | 1.41 | 33104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
