Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 30, 2019 147.00 153.74 144.75 147.00 966 +0.00(+0.00%)
Aug 29, 2019 159.00 159.00 146.25 147.00 688 -12.00(-7.55%)
Aug 28, 2019 168.75 169.09 158.25 159.00 401 -9.00(-5.36%)
Aug 27, 2019 151.50 181.50 151.50 168.00 1,792 +13.50(+8.74%)
Aug 26, 2019 150.75 159.75 148.50 154.50 666 +3.00(+1.98%)
Aug 23, 2019 148.50 165.00 147.75 151.50 809 +4.50(+3.06%)
Aug 22, 2019 150.75 152.24 147.00 147.00 277 -5.25(-3.45%)
Aug 21, 2019 150.00 155.25 145.50 152.25 281 +1.50(+1.00%)
Aug 20, 2019 157.50 157.50 145.50 150.75 526 -10.50(-6.51%)
Aug 19, 2019 153.00 164.24 150.75 161.25 798 +7.50(+4.88%)
Aug 16, 2019 147.00 155.24 144.75 153.75 756 +4.50(+3.02%)
Aug 15, 2019 151.27 152.26 145.50 149.25 394 -3.75(-2.45%)
Aug 14, 2019 157.50 157.50 148.50 153.00 585 -3.75(-2.39%)
Aug 13, 2019 153.75 157.50 150.00 156.75 596 +1.50(+0.97%)
Aug 12, 2019 159.75 160.67 153.75 155.25 331 -6.00(-3.72%)
Aug 09, 2019 164.25 164.79 157.50 161.25 672 -1.50(-0.92%)
Aug 08, 2019 162.00 167.25 158.25 162.75 338 +0.00(+0.00%)
Aug 07, 2019 162.00 162.75 158.25 162.75 95 +2.25(+1.40%)
Aug 06, 2019 163.50 165.53 158.25 160.50 110 +0.00(+0.00%)
Aug 05, 2019 163.50 165.75 153.75 160.50 374 -8.25(-4.89%)
Aug 02, 2019 174.75 174.75 163.50 168.75 344 -3.00(-1.75%)
Aug 01, 2019 171.00 175.50 169.50 171.75 372 +2.25(+1.33%)
Jul 31, 2019 169.50 175.41 168.59 169.50 779 -1.50(-0.88%)
Jul 30, 2019 170.25 176.25 168.49 171.00 292 +0.00(+0.00%)
Jul 29, 2019 163.50 179.25 163.50 171.00 799 +7.50(+4.59%)
Jul 26, 2019 170.25 171.00 162.00 163.50 761 -9.75(-5.63%)
Jul 25, 2019 168.75 178.50 168.75 173.25 1,054 +6.00(+3.59%)
Jul 24, 2019 156.00 174.00 153.75 167.25 1,819 +4.50(+2.76%)
Jul 23, 2019 188.25 198.00 150.00 162.75 10,638 -8.25(-4.82%)
Jul 22, 2019 186.00 186.00 169.50 171.00 1,019 -18.00(-9.52%)
Jul 19, 2019 189.00 194.24 180.75 189.00 1,156 +0.00(+0.00%)
Jul 18, 2019 178.50 204.00 174.00 189.00 3,123 +9.00(+5.00%)
Jul 17, 2019 172.50 180.75 168.00 180.00 2,047 +8.25(+4.80%)
Jul 16, 2019 166.50 179.25 162.00 171.75 993 +3.75(+2.23%)
Jul 15, 2019 166.50 176.20 162.00 168.00 1,748 +4.50(+2.75%)
Jul 12, 2019 162.75 169.50 159.00 163.50 3,074 +0.00(+0.00%)
Jul 11, 2019 167.25 168.75 161.25 163.50 608 -6.00(-3.54%)
Jul 10, 2019 165.00 174.75 160.50 169.50 4,265 +6.61(+4.06%)
Jul 09, 2019 180.00 187.50 152.25 162.89 8,813 -24.61(-13.12%)
Jul 08, 2019 185.25 187.50 175.50 187.50 564 +3.75(+2.04%)
Jul 05, 2019 187.50 187.50 183.75 183.75 272 -4.50(-2.39%)
Jul 03, 2019 186.00 191.25 177.92 188.25 1,168 +11.25(+6.36%)
Jul 02, 2019 212.25 215.25 175.50 177.00 3,761 -34.50(-16.31%)
Jul 01, 2019 213.75 218.25 210.75 211.50 263 -2.25(-1.05%)
Jun 28, 2019 212.25 218.25 212.25 213.75 133 +0.00(+0.00%)
Jun 27, 2019 224.25 232.50 209.25 213.75 2,054 -15.75(-6.86%)
Jun 26, 2019 219.00 229.50 216.00 229.50 620 +12.00(+5.52%)
Jun 25, 2019 219.75 240.00 215.25 217.50 1,069 -2.25(-1.02%)
Jun 24, 2019 224.25 232.50 219.75 219.75 435 -3.00(-1.35%)
Jun 21, 2019 225.00 243.00 221.44 222.75 636 -3.00(-1.33%)
Jun 20, 2019 228.75 230.62 224.32 225.75 286 +0.75(+0.33%)
Jun 19, 2019 220.50 235.50 220.50 225.00 1,050 +0.00(+0.00%)
Jun 18, 2019 218.25 230.35 210.75 225.00 671 +6.75(+3.09%)
Jun 17, 2019 202.50 231.00 201.07 218.25 505 +6.00(+2.83%)
Jun 14, 2019 240.00 243.75 183.75 212.25 3,988 -24.00(-10.16%)
Jun 13, 2019 237.75 251.25 232.50 236.25 693 +0.75(+0.32%)
Jun 12, 2019 236.25 236.25 228.75 235.50 235 -0.75(-0.32%)
Jun 11, 2019 240.53 243.00 228.76 236.25 382 -7.50(-3.08%)
Jun 10, 2019 240.75 267.28 237.75 243.75 1,265 +5.25(+2.20%)
Jun 07, 2019 231.00 242.99 230.25 238.50 614 +9.00(+3.92%)
Jun 06, 2019 228.00 234.75 224.37 229.50 194 -0.75(-0.33%)
Jun 05, 2019 233.25 233.25 224.25 230.25 471 +0.00(+0.00%)
Jun 04, 2019 222.75 230.25 219.75 230.25 440 +12.00(+5.50%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.