Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diffusion Pharmaceuticals Inc (NQ: DFFN )

4.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2023 6.600 0 +0.69(+11.68%)
Aug 15, 2023 5.430 6.105 5.340 5.910 57,274 +0.44(+7.95%)
Aug 14, 2023 5.175 5.475 5.175 5.475 20,474 +0.27(+5.19%)
Aug 11, 2023 5.175 5.355 5.175 5.205 7,021 -0.06(-1.14%)
Aug 10, 2023 4.695 5.317 4.620 5.265 15,241 +0.55(+11.78%)
Aug 09, 2023 4.740 4.890 4.665 4.710 3,230 -0.17(-3.54%)
Aug 08, 2023 4.830 5.040 4.606 4.883 10,884 +0.13(+2.69%)
Aug 07, 2023 4.620 4.785 4.620 4.755 3,692 +0.10(+2.26%)
Aug 04, 2023 4.860 5.085 4.650 4.650 6,186 -0.12(-2.52%)
Aug 03, 2023 4.890 4.883 4.605 4.770 6,850 +0.10(+2.25%)
Aug 02, 2023 4.710 4.860 4.665 4.665 3,174 -0.12(-2.51%)
Aug 01, 2023 4.575 4.800 4.575 4.785 3,929 +0.12(+2.57%)
Jul 31, 2023 4.695 4.860 4.665 4.665 4,173 -0.06(-1.27%)
Jul 28, 2023 4.710 4.883 4.692 4.725 4,844 +0.01(+0.32%)
Jul 27, 2023 4.680 4.710 4.605 4.710 2,544 -0.01(-0.32%)
Jul 26, 2023 4.680 4.740 4.680 4.725 1,544 +0.06(+1.29%)
Jul 25, 2023 4.665 4.860 4.665 4.665 5,864 -0.24(-4.89%)
Jul 24, 2023 4.650 4.935 4.650 4.905 8,380 +0.25(+5.48%)
Jul 21, 2023 4.785 4.785 4.605 4.650 2,200 +0.04(+0.98%)
Jul 20, 2023 4.612 4.671 4.530 4.605 2,628 +0.02(+0.33%)
Jul 19, 2023 4.620 4.681 4.530 4.590 2,816 -0.02(-0.33%)
Jul 18, 2023 4.785 4.789 4.485 4.605 2,877 +0.10(+2.32%)
Jul 17, 2023 4.431 4.668 4.431 4.501 2,636 -0.01(-0.32%)
Jul 14, 2023 4.650 4.650 4.470 4.515 3,579 -0.12(-2.59%)
Jul 13, 2023 4.560 4.635 4.560 4.635 1,902 +0.13(+3.00%)
Jul 12, 2023 4.470 4.635 4.380 4.500 10,956 +0.12(+2.74%)
Jul 11, 2023 4.290 4.455 4.290 4.380 2,454 +0.04(+1.04%)
Jul 10, 2023 4.260 4.470 4.260 4.335 2,071 +0.00(+0.00%)
Jul 07, 2023 4.140 4.365 4.140 4.335 3,438 +0.13(+3.21%)
Jul 06, 2023 4.500 4.560 4.143 4.200 13,740 -0.36(-7.89%)
Jul 05, 2023 4.800 4.890 4.515 4.560 20,986 -0.24(-5.00%)
Jul 03, 2023 4.965 5.010 4.620 4.800 10,496 -0.21(-4.19%)
Jun 30, 2023 5.130 5.160 5.010 5.010 11,263 -0.11(-2.05%)
Jun 29, 2023 5.115 5.235 5.115 5.115 1,252 -0.09(-1.73%)
Jun 28, 2023 5.115 5.269 5.114 5.205 2,683 +0.04(+0.87%)
Jun 27, 2023 5.250 5.280 5.100 5.160 15,170 -0.13(-2.55%)
Jun 26, 2023 5.235 5.385 5.235 5.295 5,133 +0.00(+0.00%)
Jun 23, 2023 5.325 5.445 5.220 5.295 1,530 -0.03(-0.56%)
Jun 22, 2023 5.393 5.393 5.325 5.325 1,218 -0.15(-2.74%)
Jun 21, 2023 5.625 5.625 5.325 5.475 6,966 -0.17(-2.93%)
Jun 20, 2023 5.625 5.640 5.357 5.640 6,712 +0.00(+0.00%)
Jun 16, 2023 5.355 5.640 5.355 5.640 3,246 +0.24(+4.44%)
Jun 15, 2023 5.325 5.400 5.306 5.400 2,279 +0.00(+0.00%)
Jun 14, 2023 5.205 5.400 5.175 5.400 6,698 +0.13(+2.42%)
Jun 13, 2023 5.220 5.355 5.220 5.272 3,537 -0.10(-1.82%)
Jun 12, 2023 5.385 5.400 5.190 5.370 5,400 +0.11(+1.99%)
Jun 09, 2023 5.355 5.490 5.250 5.265 3,344 -0.17(-3.04%)
Jun 08, 2023 5.565 5.565 5.265 5.430 6,586 -0.21(-3.72%)
Jun 07, 2023 5.430 5.640 5.130 5.640 10,084 +0.22(+4.16%)
Jun 06, 2023 5.535 5.535 5.325 5.415 7,656 -0.10(-1.90%)
Jun 05, 2023 5.685 5.685 5.445 5.520 4,240 -0.14(-2.52%)
Jun 02, 2023 5.700 5.715 5.610 5.662 2,334 -0.05(-0.92%)
Jun 01, 2023 5.595 5.715 5.325 5.715 10,482 -0.10(-1.80%)
May 31, 2023 5.910 5.910 5.580 5.820 7,447 -0.08(-1.40%)
May 30, 2023 5.829 6.150 5.790 5.902 2,456 +0.11(+1.94%)
May 26, 2023 5.925 5.925 5.740 5.790 3,972 -0.21(-3.50%)
May 25, 2023 6.210 6.210 5.723 6.000 2,608 -0.29(-4.65%)
May 24, 2023 6.430 6.476 6.181 6.293 3,134 -0.08(-1.30%)
May 23, 2023 6.220 6.675 6.220 6.375 8,343 +0.18(+2.91%)
May 22, 2023 6.075 6.300 5.949 6.195 4,965 +0.21(+3.51%)
May 19, 2023 5.805 5.985 5.760 5.985 807 +0.21(+3.64%)
May 18, 2023 5.700 5.786 5.700 5.775 1,282 +0.08(+1.32%)
May 17, 2023 5.745 5.745 5.580 5.700 2,645 -0.06(-1.03%)
May 16, 2023 5.955 5.955 5.580 5.760 6,926 -0.20(-3.28%)
May 15, 2023 6.150 6.270 5.925 5.955 13,221 -0.14(-2.22%)
May 12, 2023 5.820 6.359 5.820 6.090 6,333 +0.20(+3.41%)
May 11, 2023 6.000 6.090 5.889 5.889 5,188 -0.21(-3.51%)
May 10, 2023 5.835 6.150 5.835 6.104 15,091 +0.24(+4.07%)
May 09, 2023 5.580 5.865 5.580 5.865 1,835 +0.15(+2.62%)
May 08, 2023 5.850 5.967 5.685 5.715 7,752 +0.00(+0.00%)
May 05, 2023 5.715 5.715 5.475 5.715 2,562 +0.01(+0.26%)
May 04, 2023 5.700 5.737 5.685 5.700 2,385 +0.00(+0.00%)
May 03, 2023 5.910 5.910 5.656 5.700 3,044 -0.25(-4.28%)
May 02, 2023 5.790 5.959 5.790 5.955 781 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.