Diffusion Pharmaceuticals Inc. Common Stockのデータ

Diffusion Pharmaceuticals Inc. Common Stockの基本情報

名前 Diffusion Pharmaceuticals Inc. Common Stock
ティッカー DFFN
国 United States
上場年 nan
セクター Health Care

Diffusion Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.78 1.47 1.49 1.7 107702800.0 1.7
2021-02-12 1.35 1.09 1.09 1.24 74609300.0 1.24
2021-02-11 1.45 1.31 1.45 1.34 4582800.0 1.34
2021-02-10 1.54 1.28 1.54 1.4 3189800.0 1.4
2021-02-09 1.54 1.35 1.52 1.49 5279200.0 1.49
2021-02-08 1.52 1.27 1.32 1.49 10565700.0 1.49
2021-02-05 1.39 1.2 1.26 1.29 8611900.0 1.29
2021-02-04 1.29 1.13 1.15 1.23 3954100.0 1.23
2021-02-03 1.15 1.07 1.09 1.12 2254000.0 1.12
2021-02-02 1.13 1.02 1.12 1.09 2244000.0 1.09
2021-02-01 1.18 1.02 1.18 1.09 1844900.0 1.09
2021-01-29 1.19 1.11 1.11 1.14 1297600.0 1.14
2021-01-28 1.19 1.08 1.17 1.16 1876400.0 1.16
2021-01-27 1.27 1.15 1.22 1.2 2237700.0 1.2
2021-01-26 1.35 1.22 1.35 1.27 2142400.0 1.27
2021-01-25 1.38 1.24 1.31 1.3 4784000.0 1.3
2021-01-22 1.25 1.13 1.16 1.23 4100800.0 1.23
2021-01-21 1.25 1.06 1.15 1.16 5030800.0 1.16
2021-01-20 1.25 1.04 1.04 1.07 4682600.0 1.07
2021-01-19 1.09 1.01 1.09 1.04 3630300.0 1.04
2021-01-15 1.17 1.11 1.14 1.13 2037700.0 1.13
2021-01-14 1.25 1.14 1.25 1.17 2590700.0 1.17
2021-01-13 1.3 1.14 1.22 1.25 4271000.0 1.25
2021-01-12 1.45 1.05 1.29 1.11 8858400.0 1.11
2021-01-11 1.35 0.95 0.99 1.3 18235000.0 1.3
2021-01-08 0.98 0.87 0.94 0.97 1997700.0 0.97
2021-01-07 0.99 0.92 0.96 0.94 1174400.0 0.94
2021-01-06 1.04 0.91 1.04 0.94 2677500.0 0.94
2021-01-05 1.12 0.86 0.88 1.04 7955500.0 1.04
2021-01-04 0.87 0.8 0.83 0.84 1245600.0 0.84
2020-12-31 0.85 0.79 0.84 0.8 1084800.0 0.8
2020-12-30 0.83 0.77 0.8 0.8 1161500.0 0.8
2020-12-29 0.83 0.76 0.82 0.76 750400.0 0.76
2020-12-28 0.81 0.76 0.77 0.79 1293300.0 0.79
2020-12-24 0.78 0.75 0.77 0.75 535600.0 0.75
2020-12-23 0.75 0.7 0.74 0.74 1236400.0 0.74
2020-12-22 0.74 0.68 0.68 0.71 1334300.0 0.71
2020-12-21 0.7 0.68 0.69 0.69 550900.0 0.69
2020-12-18 0.72 0.69 0.72 0.69 469700.0 0.69
2020-12-17 0.72 0.68 0.7 0.71 826700.0 0.71
2020-12-16 0.72 0.66 0.72 0.71 636300.0 0.71
2020-12-15 0.73 0.67 0.7 0.71 830100.0 0.71
2020-12-14 0.74 0.7 0.73 0.71 677900.0 0.71
2020-12-11 0.76 0.73 0.74 0.74 468800.0 0.74
2020-12-10 0.75 0.72 0.74 0.73 654700.0 0.73
2020-12-09 0.79 0.72 0.76 0.75 1871100.0 0.75
2020-12-08 0.77 0.74 0.77 0.76 911400.0 0.76
2020-12-07 0.83 0.76 0.81 0.77 1200000.0 0.77
2020-12-04 0.95 0.72 0.75 0.81 6793900.0 0.81
2020-12-03 0.77 0.74 0.76 0.75 705800.0 0.75
2020-12-02 0.76 0.72 0.75 0.76 604300.0 0.76
2020-12-01 0.78 0.74 0.76 0.75 790500.0 0.75
2020-11-30 0.79 0.72 0.79 0.76 936600.0 0.76
2020-11-27 0.79 0.76 0.77 0.78 767100.0 0.78
2020-11-25 0.78 0.68 0.74 0.78 2311000.0 0.78
2020-11-24 0.76 0.69 0.73 0.7 1065200.0 0.7
2020-11-23 0.73 0.68 0.68 0.73 1211700.0 0.73
2020-11-20 0.7 0.66 0.7 0.69 932100.0 0.69
2020-11-19 0.72 0.65 0.66 0.68 1165000.0 0.68
2020-11-18 0.68 0.63 0.64 0.65 1554800.0 0.65
2020-11-17 0.65 0.61 0.64 0.63 1789100.0 0.63
2020-11-16 0.69 0.64 0.69 0.66 1913100.0 0.66
2020-11-13 0.72 0.66 0.66 0.71 1958500.0 0.71
2020-11-12 0.79 0.76 0.79 0.78 599000.0 0.78
2020-11-11 0.8 0.72 0.73 0.79 973800.0 0.79
2020-11-10 0.81 0.64 0.72 0.7 2804800.0 0.7
2020-11-09 0.82 0.72 0.82 0.75 2185800.0 0.75
2020-11-06 0.82 0.77 0.78 0.81 790700.0 0.81
2020-11-05 0.82 0.78 0.81 0.79 923600.0 0.79
2020-11-04 0.82 0.8 0.8 0.81 430100.0 0.81
2020-11-03 0.83 0.8 0.82 0.82 386400.0 0.82
2020-11-02 0.84 0.81 0.83 0.82 308100.0 0.82
2020-10-30 0.83 0.8 0.82 0.82 651000.0 0.82
2020-10-29 0.84 0.81 0.81 0.84 321900.0 0.84
2020-10-28 0.86 0.8 0.86 0.81 287400.0 0.81
2020-10-27 0.86 0.82 0.83 0.83 281600.0 0.83
2020-10-26 0.87 0.82 0.87 0.83 701400.0 0.83
2020-10-23 0.87 0.83 0.87 0.87 672500.0 0.87
2020-10-22 0.86 0.81 0.82 0.85 524200.0 0.85
2020-10-21 0.86 0.81 0.85 0.83 406400.0 0.83
2020-10-20 0.87 0.84 0.87 0.84 482300.0 0.84
2020-10-19 0.87 0.84 0.86 0.85 458600.0 0.85
2020-10-16 0.85 0.83 0.85 0.84 486000.0 0.84
2020-10-15 0.85 0.8 0.82 0.83 829300.0 0.83
2020-10-14 0.89 0.81 0.84 0.82 1098600.0 0.82
2020-10-13 0.88 0.84 0.88 0.85 655100.0 0.85
2020-10-12 0.92 0.85 0.92 0.89 852700.0 0.89
2020-10-09 0.94 0.91 0.91 0.93 465600.0 0.93
2020-10-08 0.93 0.9 0.93 0.92 445700.0 0.92
2020-10-07 0.94 0.9 0.93 0.93 695600.0 0.93
2020-10-06 0.95 0.86 0.88 0.9 1528300.0 0.9
2020-10-05 0.87 0.82 0.83 0.86 617700.0 0.86
2020-10-02 0.84 0.8 0.8 0.83 770200.0 0.83
2020-10-01 0.85 0.81 0.85 0.82 548600.0 0.82
2020-09-30 0.85 0.82 0.84 0.84 521200.0 0.84
2020-09-29 0.87 0.79 0.81 0.84 926000.0 0.84
2020-09-28 0.83 0.79 0.83 0.82 1070800.0 0.82
2020-09-25 0.87 0.77 0.81 0.83 1575100.0 0.83
2020-09-24 0.84 0.76 0.8 0.8 1013400.0 0.8
2020-09-23 0.84 0.78 0.79 0.81 866400.0 0.81
2020-09-22 0.82 0.77 0.81 0.82 1560700.0 0.82
2020-09-21 0.85 0.8 0.82 0.83 1408500.0 0.83
2020-09-18 0.93 0.85 0.93 0.85 1045500.0 0.85
2020-09-17 0.92 0.83 0.88 0.91 1426000.0 0.91
2020-09-16 0.96 0.87 0.95 0.9 1655000.0 0.9
2020-09-15 1.02 0.96 0.96 0.97 1358800.0 0.97
2020-09-14 0.98 0.89 0.95 0.97 1261300.0 0.97
2020-09-11 0.9 0.84 0.84 0.9 742000.0 0.9
2020-09-10 0.92 0.82 0.92 0.84 1261600.0 0.84
2020-09-09 0.86 0.79 0.8 0.85 1131100.0 0.85
2020-09-08 0.85 0.75 0.85 0.78 1671800.0 0.78
2020-09-04 0.86 0.75 0.85 0.85 2581400.0 0.85
2020-09-03 0.92 0.85 0.9 0.85 1665400.0 0.85
2020-09-02 1.0 0.9 1.0 0.92 1963400.0 0.92
2020-09-01 0.97 0.88 0.95 0.91 2798900.0 0.91
2020-08-31 1.0 0.95 0.99 0.98 806200.0 0.98
2020-08-28 1.02 0.93 0.93 0.99 1122000.0 0.99
2020-08-27 1.05 0.93 1.04 0.96 2299800.0 0.96
2020-08-26 1.06 1.0 1.04 1.03 874100.0 1.03
2020-08-25 1.08 1.03 1.03 1.05 929600.0 1.05
2020-08-24 1.14 1.03 1.14 1.04 1827800.0 1.04
2020-08-21 1.14 1.08 1.12 1.11 937600.0 1.11
2020-08-20 1.15 1.1 1.12 1.13 919300.0 1.13
2020-08-19 1.15 1.09 1.09 1.13 1274600.0 1.13
2020-08-18 1.13 1.09 1.1 1.1 847400.0 1.1
2020-08-17 1.11 1.06 1.09 1.09 1135200.0 1.09
2020-08-14 1.08 1.03 1.03 1.08 858500.0 1.08
2020-08-13 1.09 1.04 1.08 1.04 1155800.0 1.04
2020-08-12 1.13 1.07 1.1 1.08 1544000.0 1.08
2020-08-11 1.16 1.07 1.1 1.09 1951800.0 1.09
2020-08-10 1.12 1.07 1.09 1.1 1319900.0 1.1
2020-08-07 1.14 1.02 1.1 1.1 1680700.0 1.1
2020-08-06 1.17 1.1 1.13 1.12 1308600.0 1.12
2020-08-05 1.2 1.13 1.15 1.15 1626500.0 1.15
2020-08-04 1.15 1.07 1.07 1.14 1167800.0 1.14
2020-08-03 1.15 1.05 1.15 1.09 1867300.0 1.09
2020-07-31 1.19 1.12 1.17 1.15 1725400.0 1.15
2020-07-30 1.22 1.12 1.15 1.19 2803000.0 1.19
2020-07-29 1.19 1.05 1.06 1.15 2687000.0 1.15
2020-07-28 1.12 1.02 1.09 1.07 3260800.0 1.07
2020-07-27 1.25 1.08 1.14 1.14 7266700.0 1.14
2020-07-24 1.34 1.12 1.28 1.32 3434900.0 1.32
2020-07-23 1.44 1.3 1.38 1.32 2455500.0 1.32
2020-07-22 1.47 1.33 1.4 1.4 3696100.0 1.4
2020-07-21 1.6 1.31 1.58 1.5 10784300.0 1.5
2020-07-20 1.5 1.21 1.27 1.47 11497600.0 1.47
2020-07-17 1.3 1.15 1.26 1.2 7364400.0 1.2
2020-07-16 1.3 0.97 0.99 1.19 13131400.0 1.19
2020-07-15 1.0 0.87 0.87 0.98 2970900.0 0.98
2020-07-14 0.9 0.82 0.88 0.88 1263500.0 0.88
2020-07-13 0.93 0.87 0.93 0.87 1505700.0 0.87
2020-07-10 0.9 0.81 0.82 0.9 2053700.0 0.9
2020-07-09 0.88 0.8 0.86 0.83 2917300.0 0.83
2020-07-08 0.92 0.87 0.9 0.88 2412600.0 0.88
2020-07-07 0.97 0.91 0.97 0.92 5226600.0 0.92
2020-07-06 0.95 0.9 0.95 0.91 1753600.0 0.91
2020-07-02 0.96 0.91 0.95 0.95 1159200.0 0.95
2020-07-01 0.99 0.91 0.99 0.95 1604100.0 0.95
2020-06-30 1.0 0.97 0.98 0.98 824100.0 0.98
2020-06-29 1.01 0.96 1.0 0.98 1574300.0 0.98
2020-06-26 1.0 0.96 1.0 1.0 1695200.0 1.0
2020-06-25 1.01 0.94 0.96 0.98 1447800.0 0.98
2020-06-24 1.01 0.95 1.01 1.0 1961000.0 1.0
2020-06-23 1.04 0.97 1.01 1.01 2125900.0 1.01
2020-06-22 1.08 1.0 1.07 1.01 2030700.0 1.01
2020-06-19 1.1 1.02 1.1 1.02 2995600.0 1.02
2020-06-18 1.12 1.02 1.05 1.08 3431300.0 1.08
2020-06-17 1.03 0.97 1.03 1.0 3053000.0 1.0
2020-06-16 1.05 0.96 1.04 0.97 1930500.0 0.97
2020-06-15 1.01 0.85 0.91 0.98 4147800.0 0.98
2020-06-12 1.04 0.91 1.04 0.95 4380300.0 0.95
2020-06-11 1.07 0.88 1.06 1.02 5061100.0 1.02
2020-06-10 1.14 1.06 1.1 1.08 3147800.0 1.08
2020-06-09 1.15 1.08 1.14 1.14 2511300.0 1.14
2020-06-08 1.18 1.08 1.14 1.15 3697700.0 1.15
2020-06-05 1.2 1.04 1.04 1.12 5218200.0 1.12
2020-06-04 1.14 1.0 1.12 1.06 6193800.0 1.06
2020-06-03 1.18 1.11 1.13 1.16 2777300.0 1.16
2020-06-02 1.2 1.1 1.19 1.13 5710500.0 1.13
2020-06-01 1.29 1.17 1.25 1.24 4600600.0 1.24
2020-05-29 1.35 1.25 1.26 1.3 4133600.0 1.3
2020-05-28 1.35 1.22 1.23 1.29 8068400.0 1.29
2020-05-27 1.27 1.14 1.17 1.21 7414900.0 1.21
2020-05-26 1.52 1.16 1.44 1.21 30061400.0 1.21
2020-05-22 1.3 1.03 1.06 1.24 8986000.0 1.24
2020-05-21 1.06 1.01 1.06 1.04 4428400.0 1.04
2020-05-20 1.12 1.0 1.11 1.06 10512400.0 1.06
2020-05-19 1.17 1.05 1.15 1.07 7835600.0 1.07
2020-05-18 1.18 0.98 1.06 1.11 37086400.0 1.11
2020-05-15 1.53 1.14 1.15 1.35 41637100.0 1.35
2020-05-14 1.03 0.76 0.78 1.02 9663800.0 1.02
2020-05-13 0.86 0.72 0.81 0.79 6077500.0 0.79
2020-05-12 0.96 0.78 0.8 0.85 13902400.0 0.85
2020-05-11 0.76 0.62 0.66 0.74 11004600.0 0.74
2020-05-08 0.61 0.56 0.59 0.61 3149200.0 0.61
2020-05-07 0.61 0.51 0.52 0.58 6269300.0 0.58
2020-05-06 0.54 0.48 0.5 0.51 9627200.0 0.51
2020-05-05 0.73 0.57 0.63 0.58 29830000.0 0.58
2020-05-04 0.53 0.5 0.52 0.52 1597600.0 0.52
2020-05-01 0.53 0.49 0.5 0.51 2399100.0 0.51
2020-04-30 0.52 0.49 0.51 0.5 1654800.0 0.5
2020-04-29 0.52 0.48 0.49 0.52 2920900.0 0.52
2020-04-28 0.55 0.48 0.55 0.52 4870100.0 0.52
2020-04-27 0.67 0.49 0.66 0.5 32499100.0 0.5
2020-04-24 0.46 0.43 0.44 0.44 1135100.0 0.44
2020-04-23 0.45 0.43 0.43 0.43 1138500.0 0.43
2020-04-22 0.45 0.41 0.41 0.44 997500.0 0.44
2020-04-21 0.44 0.4 0.44 0.42 2835300.0 0.42
2020-04-20 0.46 0.41 0.45 0.44 2216700.0 0.44
2020-04-17 0.49 0.45 0.47 0.46 2192100.0 0.46
2020-04-16 0.52 0.45 0.47 0.47 4419400.0 0.47
2020-04-15 0.49 0.43 0.47 0.46 2542300.0 0.46
2020-04-14 0.51 0.43 0.45 0.47 6479600.0 0.47
2020-04-13 0.47 0.4 0.41 0.43 3998400.0 0.43
2020-04-09 0.41 0.38 0.38 0.4 2849200.0 0.4
2020-04-08 0.4 0.38 0.39 0.39 1995800.0 0.39
2020-04-07 0.41 0.37 0.38 0.4 3045300.0 0.4
2020-04-06 0.44 0.38 0.44 0.41 4147000.0 0.41
2020-04-03 0.45 0.35 0.38 0.43 7899500.0 0.43
2020-04-02 0.55 0.39 0.54 0.41 16702300.0 0.41
2020-04-01 0.74 0.47 0.55 0.51 124218600.0 0.51
2020-03-31 0.34 0.3 0.34 0.32 737500.0 0.32
2020-03-30 0.34 0.29 0.3 0.34 1983300.0 0.34
2020-03-27 0.3 0.28 0.3 0.3 847500.0 0.3
2020-03-26 0.31 0.29 0.29 0.29 664700.0 0.29
2020-03-25 0.32 0.28 0.31 0.3 1014500.0 0.3
2020-03-24 0.32 0.29 0.31 0.3 944900.0 0.3
2020-03-23 0.36 0.3 0.3 0.3 633200.0 0.3
2020-03-20 0.32 0.28 0.28 0.3 891100.0 0.3
2020-03-19 0.29 0.25 0.25 0.28 529300.0 0.28
2020-03-18 0.32 0.26 0.3 0.28 1171700.0 0.28
2020-03-17 0.3 0.25 0.25 0.28 910700.0 0.28
2020-03-16 0.3 0.26 0.3 0.26 1028900.0 0.26
2020-03-13 0.35 0.28 0.31 0.31 730300.0 0.31
2020-03-12 0.33 0.28 0.32 0.29 1316800.0 0.29
2020-03-11 0.37 0.33 0.35 0.34 1138300.0 0.34
2020-03-10 0.37 0.33 0.37 0.34 806700.0 0.34
2020-03-09 0.39 0.35 0.37 0.35 1236500.0 0.35
2020-03-06 0.42 0.37 0.41 0.4 1158900.0 0.4
2020-03-05 0.42 0.4 0.41 0.4 860400.0 0.4
2020-03-04 0.45 0.41 0.43 0.42 1923700.0 0.42
2020-03-03 0.52 0.41 0.42 0.44 8261900.0 0.44
2020-03-02 0.43 0.39 0.43 0.42 1405200.0 0.42
2020-02-28 0.43 0.32 0.33 0.41 2351200.0 0.41
2020-02-27 0.38 0.31 0.38 0.36 1807500.0 0.36
2020-02-26 0.41 0.38 0.4 0.38 1349500.0 0.38
2020-02-25 0.43 0.39 0.4 0.4 1169200.0 0.4
2020-02-24 0.41 0.39 0.4 0.41 1043400.0 0.41
2020-02-21 0.42 0.39 0.41 0.41 825800.0 0.41
2020-02-20 0.44 0.39 0.39 0.41 1226400.0 0.41
2020-02-19 0.4 0.38 0.4 0.39 1020500.0 0.39
2020-02-18 0.41 0.39 0.4 0.4 987200.0 0.4