NasdaqCM - Nasdaq Real Time Price USD

TNF Pharmaceuticals, Inc. (TNFA)

Compare
0.3652
-0.0057
(-1.54%)
At close: 4:00:00 PM EDT
0.3312
-0.03
(-9.31%)
After hours: 5:26:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.35000.36980.33060.36520.36522,195,881
Apr 4, 20250.39900.42000.36100.37100.37102,689,900
Apr 3, 20250.36200.44000.36000.40400.40405,390,000
Apr 2, 20250.41500.43000.36000.40400.40403,016,700
Apr 1, 20250.36500.44400.35200.44200.44209,322,300
Mar 31, 20250.34900.37000.33800.35000.3500150,200
Mar 28, 20250.35700.36000.32500.36000.3600339,800
Mar 27, 20250.35900.37600.35100.35900.359081,600
Mar 26, 20250.36000.36200.35200.35900.359079,200
Mar 25, 20250.36200.36200.35100.35600.356066,100
Mar 24, 20250.36500.37000.35200.35400.354096,400
Mar 21, 20250.35400.37800.35000.37700.377079,000
Mar 20, 20250.38000.39800.35000.36500.3650499,500
Mar 19, 20250.37800.39500.37200.38800.388081,700
Mar 18, 20250.38000.40300.35100.38900.3890420,700
Mar 17, 20250.37000.41000.36800.38800.3880298,600
Mar 14, 20250.34400.36800.34400.36800.3680139,600
Mar 13, 20250.36200.36600.33500.34700.3470302,600
Mar 12, 20250.38000.38000.35500.36200.3620122,500
Mar 11, 20250.35300.38000.35100.37900.3790135,700
Mar 10, 20250.37000.38000.35000.35600.3560175,700
Mar 7, 20250.38900.38900.36100.37000.3700371,500
Mar 6, 20250.38000.42000.37000.40700.4070505,400
Mar 5, 20250.38700.39000.35800.38500.3850251,200
Mar 4, 20250.37100.38600.35000.38300.3830439,700
Mar 3, 20250.41000.42500.37600.39300.3930982,900
Feb 28, 20250.41700.42900.41000.41800.41801,546,000
Feb 27, 20250.42700.45000.42100.43000.4300206,900
Feb 26, 20250.46000.48000.42000.43900.4390415,900
Feb 25, 20250.43000.53000.42500.46400.46401,711,000
Feb 24, 20250.46500.47800.41900.44000.4400559,400
Feb 21, 20250.48500.51600.46000.47900.4790319,000
Feb 20, 20250.48300.51100.48000.49200.4920370,700
Feb 19, 20250.58000.58000.48300.50000.5000749,300
Feb 18, 20250.63000.66000.58000.58100.58101,991,300
Feb 14, 20250.53900.60000.45000.57000.57001,906,300
Feb 13, 20250.55000.60000.53000.56800.56802,210,100
Feb 12, 20250.54100.55000.50500.53000.53001,474,400
Feb 11, 20250.50700.57400.48000.53900.5390788,200
Feb 10, 20250.57000.58000.48000.51800.5180567,400
Feb 7, 20250.59000.61000.51200.57700.5770583,800
Feb 6, 20250.60000.65000.56900.59900.59901,297,500
Feb 5, 20250.70000.71000.55800.56000.5600442,700
Feb 4, 20250.70300.73000.64000.69900.6990212,600
Feb 3, 20250.86000.86000.70100.72800.7280372,200
Jan 31, 20250.89000.96400.88000.88000.8800183,900
Jan 30, 20251.05001.06000.81000.88900.8890442,300
Jan 29, 20251.24001.38001.00001.05501.05502,749,300
Jan 28, 20251.15001.21001.13101.17001.170071,100
Jan 27, 20251.18001.22001.13001.14001.1400147,400
Jan 24, 20251.15001.24001.12501.19001.1900160,900
Jan 23, 20251.15001.16001.12001.15001.150096,900
Jan 22, 20251.19001.19501.14001.14001.140085,700
Jan 21, 20251.18001.19001.12001.17501.175097,000
Jan 17, 20251.18001.19001.13501.16001.1600141,200
Jan 16, 20251.13001.28001.13001.19001.1900244,200
Jan 15, 20251.35001.35001.12001.18001.18001,486,100
Jan 14, 20251.45001.52001.36001.48001.48001,417,800
Jan 13, 20251.29001.50001.29001.45001.4500401,900
Jan 10, 20251.30001.35001.24301.26501.2650110,300
Jan 8, 20251.15001.32001.12001.28001.2800241,800
Jan 7, 20251.17001.21001.14001.19001.190037,400
Jan 6, 20251.20001.25501.17001.17001.170066,800
Jan 3, 20251.25001.25001.16001.19001.190040,300
Jan 2, 20251.14001.20101.11001.15001.150096,700
Dec 31, 20241.13001.19001.13001.15001.150050,900
Dec 30, 20241.21001.22801.12001.15001.1500114,500
Dec 27, 20241.27001.30501.23001.25001.250053,100
Dec 26, 20241.29001.34001.25001.29001.290078,300
Dec 24, 20241.32001.32001.23001.27001.270062,300
Dec 23, 20241.37001.38501.26001.29001.2900108,600
Dec 20, 20241.39001.50001.35001.36001.3600128,800
Dec 19, 20241.58001.58001.34001.47001.4700411,800
Dec 18, 20241.43001.52501.33001.45001.4500640,800
Dec 17, 20241.12001.27001.09001.23001.230087,500
Dec 16, 20241.15001.20001.06701.09001.0900153,900
Dec 13, 20241.20001.22001.05001.15001.1500151,100
Dec 12, 20241.20001.29001.17001.19001.1900108,700
Dec 11, 20241.48001.49501.12001.22001.2200440,900
Dec 10, 20241.55001.64001.41001.57001.57001,372,900
Dec 9, 20241.33001.63801.33001.41001.4100992,900
Dec 6, 20241.24001.25501.20001.24001.240038,500
Dec 5, 20241.21001.27001.16401.22001.220041,900
Dec 4, 20241.11001.22001.10001.21001.210064,700
Dec 3, 20241.11001.15001.07001.13401.134037,300
Dec 2, 20241.12001.15001.10001.10001.100034,600
Nov 29, 20241.14001.15001.10001.13001.130024,000
Nov 27, 20241.32201.36001.13501.16001.1600110,500
Nov 26, 20241.41001.49201.33001.35001.350016,700
Nov 25, 20241.39001.50001.35501.40001.400055,500
Nov 22, 20241.39001.39001.21001.34001.340014,100
Nov 21, 20241.22001.40001.19001.36001.360024,600
Nov 20, 20241.16001.27001.14001.23001.230064,500
Nov 19, 20241.20001.22001.12001.14501.145028,300
Nov 18, 20241.20001.26901.19001.21601.216015,900
Nov 15, 20241.16001.27501.15001.19601.196044,600
Nov 14, 20241.26001.33001.15001.22901.229036,200
Nov 13, 20241.39001.39001.25001.25001.250015,700
Nov 12, 20241.39001.42001.25001.29501.295092,800
Nov 11, 20241.38001.44001.37001.42001.420056,800
Nov 8, 20241.37001.40701.26001.34001.34008,100
Nov 7, 20241.30001.36901.27001.35101.351019,200
Nov 6, 20241.30001.37001.26901.32001.320011,500
Nov 5, 20241.32001.39001.32001.34101.341012,800
Nov 4, 20241.36001.40001.30001.31001.310010,900
Nov 1, 20241.42901.42901.31001.33001.330031,900
Oct 31, 20241.43001.43501.36201.42001.420029,400
Oct 30, 20241.56001.56001.41501.45701.457023,100
Oct 29, 20241.70001.74301.46001.53001.530042,100
Oct 28, 20241.67001.80001.67001.76001.760019,500
Oct 25, 20241.73501.78101.67001.67501.67508,900
Oct 24, 20241.76001.79001.67001.78001.780030,000
Oct 23, 20241.65001.72001.65001.67001.670010,000
Oct 22, 20241.66001.74501.61001.67501.675021,000
Oct 21, 20241.72001.80001.60001.64001.640030,300
Oct 18, 20241.75001.89001.65001.76001.760039,600
Oct 17, 20241.63001.88001.54001.77001.770026,300
Oct 16, 20241.80001.81701.67001.68501.685048,900
Oct 15, 20241.63801.95001.62001.80001.8000135,400
Oct 14, 20241.61001.64101.52001.61001.61009,100
Oct 11, 20241.47001.72001.47001.65001.650012,400
Oct 10, 20241.52001.52101.43001.52001.52009,200
Oct 9, 20241.45001.54201.44001.51701.517019,000
Oct 8, 20241.49001.51001.41001.50001.500033,400
Oct 7, 20241.57001.57001.41001.51001.510019,100
Oct 4, 20241.44001.55001.43701.55001.550012,100
Oct 3, 20241.65001.71001.41001.42001.420063,600
Oct 2, 20241.49001.89001.48001.72001.7200339,000
Oct 1, 20241.64001.64901.42701.45001.450013,000
Sep 30, 20241.51001.63301.50801.62001.62009,100
Sep 27, 20241.69001.74501.52001.53001.530016,600
Sep 26, 20241.66001.73601.60001.67001.670033,500
Sep 25, 20241.39001.73901.31001.60001.600095,400
Sep 24, 20241.31001.36401.23001.34001.340023,100
Sep 23, 20241.25001.40001.23801.31101.311039,600
Sep 20, 20241.28001.29001.20001.25001.250029,200
Sep 19, 20241.20001.28001.20001.27001.270021,800
Sep 18, 20241.23001.30001.16001.19001.190049,600
Sep 17, 20241.26001.28201.23001.25001.250016,000
Sep 16, 20241.34001.35001.19001.21001.210031,700
Sep 13, 20241.43001.43701.30001.32001.320031,400
Sep 12, 20241.51001.52601.41101.47401.474054,700
Sep 11, 20241.56001.59001.50001.50801.508012,900
Sep 10, 20241.64301.64301.50001.56001.560025,600
Sep 9, 20241.63001.68001.63001.66001.660016,100
Sep 6, 20241.70001.71001.62001.63001.630021,800
Sep 5, 20241.63001.74001.63001.71001.71009,800
Sep 4, 20241.68001.81301.62001.65501.655019,500
Sep 3, 20241.70001.81001.66101.66301.663014,500
Aug 30, 20241.80001.80001.69001.69001.690023,700
Aug 29, 20241.80001.80001.75001.77001.770020,300
Aug 28, 20241.81001.85001.76001.78001.780021,100
Aug 27, 20241.85001.90001.82001.89001.890025,200
Aug 26, 20241.95001.95001.90001.90001.900040,700
Aug 23, 20241.96002.02001.87001.95001.9500103,800
Aug 22, 20241.91002.16001.82002.02002.0200460,900
Aug 21, 20241.99001.99001.75001.79001.7900186,800
Aug 20, 20241.98002.10001.90002.02002.0200192,500
Aug 19, 20241.83101.89001.83001.85001.850014,200
Aug 16, 20241.86001.86001.80001.80001.800013,900
Aug 15, 20241.84001.89001.81001.81001.810018,400
Aug 14, 20241.81001.84001.80001.80001.80006,100
Aug 13, 20241.80201.89001.76001.84001.840010,700
Aug 12, 20241.81001.82701.74001.75001.75008,800
Aug 9, 20241.77001.80001.73001.75001.750021,800
Aug 8, 20241.89001.89001.79001.80001.80006,400
Aug 7, 20241.81001.91401.81001.83001.83008,200
Aug 6, 20241.82001.87001.82001.82001.82009,100
Aug 5, 20241.84001.89001.82001.82001.820015,500
Aug 2, 20241.87001.93701.87001.91701.917010,900
Aug 1, 20242.00002.00001.92001.96001.960014,400
Jul 31, 20241.93002.07001.92002.03002.030044,500
Jul 30, 20241.90001.94001.80401.93001.930023,400
Jul 29, 20241.90002.00001.88001.93001.930036,200
Jul 26, 20241.82001.92001.82001.92001.920014,500
Jul 25, 20241.82001.97001.81901.86001.860024,800
Jul 24, 20242.00002.05001.62302.00002.0000338,400
Jul 23, 20241.79001.84001.78001.82001.820024,300
Jul 22, 20241.80001.88001.77001.82001.820024,300
Jul 19, 20241.79501.82001.77201.79501.79506,900
Jul 18, 20241.87001.91001.76001.78001.780046,700
Jul 17, 20241.86001.91001.85001.91001.910024,000
Jul 16, 20241.85001.95001.84001.90001.900034,200
Jul 15, 20241.79001.84001.78001.81001.810019,900
Jul 12, 20241.78001.81001.78001.80001.800016,500
Jul 11, 20241.80001.82001.78001.78001.78009,600
Jul 10, 20241.80001.86001.78001.80001.800030,200
Jul 9, 20241.83001.87901.80001.80201.802010,900
Jul 8, 20241.86001.86001.78801.79001.790018,400
Jul 5, 20241.77001.87001.76501.81001.810016,500
Jul 3, 20241.81001.82501.80001.80001.80004,800
Jul 2, 20241.84001.90001.80001.82301.82309,900
Jul 1, 20241.90001.92601.77001.84001.840023,200
Jun 28, 20241.83001.86101.75001.84001.840033,900
Jun 27, 20241.96001.96001.82001.83001.830025,800
Jun 26, 20241.86002.05001.85001.89001.890016,200
Jun 25, 20241.85001.88001.81001.85001.850014,000
Jun 24, 20241.90001.99001.86001.86001.860040,600
Jun 21, 20242.00002.05001.94001.94001.940029,800
Jun 20, 20242.11002.11001.95501.95501.955023,000
Jun 18, 20242.18002.18002.11002.11002.110022,200
Jun 17, 20242.17002.24002.11002.24002.240020,700
Jun 14, 20242.16002.19502.12002.19002.190036,100
Jun 13, 20242.05002.20002.04302.18002.180020,000
Jun 12, 20242.00002.14001.92002.04002.040046,500
Jun 11, 20242.04002.08001.93001.93001.930016,300
Jun 10, 20241.91002.15001.91002.06002.060061,600
Jun 7, 20241.89002.04001.86501.95001.950026,000
Jun 6, 20242.08002.10001.90001.91001.910070,000
Jun 5, 20241.95002.20001.92002.15002.1500167,500
Jun 4, 20241.87001.97801.84001.91001.910039,500
Jun 3, 20241.85001.97001.82001.96001.960055,500
May 31, 20242.06002.06001.80001.86001.8600502,500
May 30, 20242.03002.03001.93001.98001.9800911,400
May 29, 20242.00002.00001.90001.99001.990025,600
May 28, 20242.06002.06001.99002.01002.010029,600
May 24, 20242.00002.08001.98002.00002.000019,500
May 23, 20242.02002.02001.97002.00002.000023,500
May 22, 20242.11002.12001.99002.00002.000067,600
May 21, 20242.27002.35002.02002.09002.0900406,200
May 20, 20242.31002.44502.30002.38002.380011,400
May 17, 20242.20002.36302.20002.35002.350016,700
May 16, 20242.15002.25002.12002.19002.190031,900
May 15, 20242.32002.40002.10002.10002.100024,600
May 14, 20242.51002.51002.30002.33002.330022,500
May 13, 20242.57002.60002.50002.51102.511012,200
May 10, 20242.50002.52302.49002.50002.500011,500
May 9, 20242.69002.72002.53002.53002.530020,100
May 8, 20242.66002.91002.66002.73002.730025,700
May 7, 20242.99003.03002.70002.72002.720051,000
May 6, 20243.31003.31003.06003.06003.060026,300
May 3, 20243.35003.36703.11703.33003.330038,900
May 2, 20243.27003.27003.10103.25003.250028,300
May 1, 20243.04003.36003.04003.20003.2000134,900
Apr 30, 20242.85003.21002.81803.08003.080079,700
Apr 29, 20242.82002.99002.79502.90002.900045,100
Apr 26, 20242.76102.88002.74002.84002.840017,400
Apr 25, 20242.82002.85402.74002.81002.810020,300
Apr 24, 20242.56002.93202.53002.86002.8600104,800
Apr 23, 20242.55002.60002.54602.56002.560022,700
Apr 22, 20242.50002.69002.50002.58002.580065,400
Apr 19, 20242.50002.55002.50002.50002.500018,000
Apr 18, 20242.25002.52002.25002.52002.520054,000
Apr 17, 20242.00002.29002.00002.25002.250045,300
Apr 16, 20242.21002.26002.08002.10002.1000114,000
Apr 15, 20242.23002.40002.22002.27002.270046,700
Apr 12, 20242.35002.50002.30002.40002.4000124,700
Apr 11, 20242.75002.81702.47002.50002.5000187,300
Apr 10, 20242.57002.88002.52102.75002.7500449,300
Apr 9, 20243.40003.50002.18002.62002.620010,809,600
Apr 8, 20242.11002.69002.11002.57002.5700214,800

Related Tickers

PCSA Processa Pharmaceuticals, Inc.
0.2940
-13.53%
 
RNAZ TransCode Therapeutics, Inc.
0.4450
-2.88%
 
ENTO Entero Therapeutics, Inc.
0.4900
-3.73%
 
HEPA Hepion Pharmaceuticals, Inc.
0.4400
-4.37%
 
CERO CERo Therapeutics Holdings, Inc.
0.7100
-0.71%
 
AEON AEON Biopharma, Inc.
0.4166
-10.60%
 
CDT Conduit Pharmaceuticals Inc.
0.6500
+0.67%
 
VRPX Virpax Pharmaceuticals, Inc.
0.6695
-45.12%
 
GNPX Genprex, Inc.
0.3101
-7.43%
 
BDRX Biodexa Pharmaceuticals Plc
1.6500
-2.37%