Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TNF Pharmaceuticals, Inc. - Common Stock (NQ: TNFA )

1.340 -0.020 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 1.390 1.390 1.210 1.340 14,104 -0.02(-1.47%)
Nov 21, 2024 1.220 1.400 1.190 1.360 24,600 +0.13(+10.57%)
Nov 20, 2024 1.160 1.270 1.140 1.230 64,460 +0.08(+7.42%)
Nov 19, 2024 1.200 1.220 1.120 1.145 28,278 -0.07(-5.84%)
Nov 18, 2024 1.200 1.268 1.190 1.216 15,929 +0.02(+1.71%)
Nov 15, 2024 1.160 1.275 1.150 1.196 44,588 -0.03(-2.75%)
Nov 14, 2024 1.260 1.330 1.150 1.229 36,240 -0.02(-1.65%)
Nov 13, 2024 1.390 1.390 1.250 1.250 15,671 -0.04(-3.47%)
Nov 12, 2024 1.390 1.420 1.250 1.295 92,762 -0.12(-8.80%)
Nov 11, 2024 1.380 1.440 1.370 1.420 56,840 +0.08(+5.97%)
Nov 08, 2024 1.370 1.407 1.260 1.340 8,072 -0.01(-0.84%)
Nov 07, 2024 1.300 1.369 1.270 1.351 17,943 +0.03(+2.37%)
Nov 06, 2024 1.300 1.370 1.269 1.320 11,535 -0.02(-1.58%)
Nov 05, 2024 1.320 1.390 1.320 1.341 12,783 +0.03(+2.38%)
Nov 04, 2024 1.360 1.400 1.300 1.310 10,917 -0.02(-1.50%)
Nov 01, 2024 1.429 1.429 1.310 1.330 31,860 -0.09(-6.34%)
Oct 31, 2024 1.430 1.435 1.362 1.420 28,909 -0.04(-2.53%)
Oct 30, 2024 1.560 1.560 1.415 1.457 23,050 -0.07(-4.78%)
Oct 29, 2024 1.700 1.743 1.460 1.530 42,056 -0.23(-13.07%)
Oct 28, 2024 1.670 1.800 1.670 1.760 19,507 +0.08(+5.07%)
Oct 25, 2024 1.735 1.781 1.670 1.675 8,874 -0.10(-5.89%)
Oct 24, 2024 1.760 1.790 1.670 1.780 30,049 +0.11(+6.59%)
Oct 23, 2024 1.650 1.720 1.650 1.670 10,004 -0.01(-0.30%)
Oct 22, 2024 1.660 1.745 1.610 1.675 20,987 +0.04(+2.13%)
Oct 21, 2024 1.720 1.800 1.600 1.640 30,261 -0.12(-6.82%)
Oct 18, 2024 1.750 1.890 1.650 1.760 39,630 -0.01(-0.56%)
Oct 17, 2024 1.630 1.880 1.540 1.770 26,307 +0.08(+5.04%)
Oct 16, 2024 1.800 1.817 1.670 1.685 48,876 -0.11(-6.39%)
Oct 15, 2024 1.640 1.950 1.620 1.800 135,424 +0.19(+11.79%)
Oct 14, 2024 1.610 1.641 1.520 1.610 9,108 -0.04(-2.42%)
Oct 11, 2024 1.470 1.720 1.470 1.650 12,357 +0.13(+8.55%)
Oct 10, 2024 1.520 1.521 1.430 1.520 9,243 +0.00(+0.18%)
Oct 09, 2024 1.450 1.542 1.440 1.517 18,981 +0.02(+1.15%)
Oct 08, 2024 1.490 1.510 1.410 1.500 33,407 -0.01(-0.66%)
Oct 07, 2024 1.570 1.570 1.410 1.510 18,592 -0.04(-2.58%)
Oct 04, 2024 1.440 1.550 1.437 1.550 11,737 +0.13(+9.15%)
Oct 03, 2024 1.650 1.710 1.410 1.420 63,563 -0.30(-17.44%)
Oct 02, 2024 1.490 1.890 1.480 1.720 339,023 +0.27(+18.62%)
Oct 01, 2024 1.640 1.649 1.427 1.450 13,062 -0.17(-10.49%)
Sep 30, 2024 1.510 1.633 1.508 1.620 9,051 +0.09(+5.88%)
Sep 27, 2024 1.690 1.745 1.520 1.530 16,649 -0.14(-8.38%)
Sep 26, 2024 1.660 1.736 1.600 1.670 33,590 +0.07(+4.37%)
Sep 25, 2024 1.390 1.739 1.310 1.600 94,859 +0.26(+19.40%)
Sep 24, 2024 1.310 1.364 1.230 1.340 23,212 +0.03(+2.23%)
Sep 23, 2024 1.250 1.400 1.238 1.311 39,609 +0.06(+4.86%)
Sep 20, 2024 1.280 1.290 1.200 1.250 29,332 -0.02(-1.57%)
Sep 19, 2024 1.200 1.280 1.200 1.270 21,835 +0.08(+6.72%)
Sep 18, 2024 1.230 1.300 1.160 1.190 48,143 -0.06(-4.80%)
Sep 17, 2024 1.260 1.282 1.230 1.250 15,004 +0.04(+3.31%)
Sep 16, 2024 1.340 1.350 1.190 1.210 31,800 -0.11(-8.33%)
Sep 13, 2024 1.430 1.437 1.300 1.320 31,447 -0.15(-10.47%)
Sep 12, 2024 1.510 1.526 1.411 1.474 54,667 -0.03(-2.21%)
Sep 11, 2024 1.560 1.590 1.500 1.508 12,930 -0.05(-3.35%)
Sep 10, 2024 1.640 1.643 1.500 1.560 25,607 -0.10(-6.02%)
Sep 09, 2024 1.630 1.680 1.630 1.660 16,115 +0.03(+1.84%)
Sep 06, 2024 1.700 1.710 1.620 1.630 21,798 -0.08(-4.68%)
Sep 05, 2024 1.630 1.740 1.630 1.710 9,816 +0.05(+3.32%)
Sep 04, 2024 1.680 1.812 1.620 1.655 19,214 -0.01(-0.50%)
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.