TNF Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.35	0.35	0.34	0.34	-	-4.86%	1,605
Mar 28, 2025	0.36	0.36	0.33	0.36	0.36	0.28%	339,796
Mar 27, 2025	0.36	0.38	0.35	0.36	0.36	-	81,571
Mar 26, 2025	0.36	0.36	0.35	0.36	0.36	0.94%	79,178
Mar 25, 2025	0.36	0.36	0.35	0.36	0.36	0.47%	66,088
Mar 24, 2025	0.37	0.37	0.35	0.35	0.35	-6.10%	96,354
Mar 21, 2025	0.35	0.38	0.35	0.38	0.38	3.43%	78,971
Mar 20, 2025	0.38	0.40	0.35	0.36	0.36	-6.08%	499,547
Mar 19, 2025	0.38	0.40	0.37	0.39	0.39	-0.23%	81,805
Mar 18, 2025	0.38	0.40	0.35	0.39	0.39	0.21%	420,793
Mar 17, 2025	0.37	0.41	0.37	0.39	0.39	5.49%	298,580
Mar 14, 2025	0.34	0.37	0.34	0.37	0.37	6.05%	139,627
Mar 13, 2025	0.36	0.37	0.33	0.35	0.35	-4.20%	302,566
Mar 12, 2025	0.38	0.38	0.36	0.36	0.36	-4.43%	122,523
Mar 11, 2025	0.35	0.38	0.35	0.38	0.38	6.46%	135,747
Mar 10, 2025	0.37	0.38	0.35	0.36	0.36	-3.78%	149,708
Mar 7, 2025	0.39	0.39	0.36	0.37	0.37	-9.09%	371,488
Mar 6, 2025	0.38	0.42	0.37	0.41	0.41	5.63%	505,352
Mar 5, 2025	0.39	0.39	0.36	0.39	0.39	0.60%	251,187
Mar 4, 2025	0.37	0.39	0.35	0.38	0.38	-2.57%	439,696
Mar 3, 2025	0.41	0.43	0.38	0.39	0.39	-5.98%	982,918
Feb 28, 2025	0.42	0.43	0.41	0.42	0.42	-2.70%	1,545,993
Feb 27, 2025	0.43	0.45	0.42	0.43	0.43	-2.21%	206,930
Feb 26, 2025	0.46	0.48	0.42	0.44	0.44	-5.28%	416,866
Feb 25, 2025	0.43	0.53	0.43	0.46	0.46	5.55%	1,711,024
Feb 24, 2025	0.47	0.48	0.42	0.44	0.44	-8.25%	559,415
Feb 21, 2025	0.49	0.52	0.46	0.48	0.48	-2.62%	319,226
Feb 20, 2025	0.48	0.51	0.48	0.49	0.49	-1.62%	370,651
Feb 19, 2025	0.58	0.58	0.48	0.50	0.50	-13.94%	749,269
Feb 18, 2025	0.63	0.66	0.58	0.58	0.58	1.86%	1,991,300
Feb 14, 2025	0.54	0.60	0.45	0.57	0.57	0.48%	1,906,318
Feb 13, 2025	0.55	0.60	0.53	0.57	0.57	7.13%	2,210,089
Feb 12, 2025	0.54	0.55	0.51	0.53	0.53	-1.69%	1,474,409
Feb 11, 2025	0.51	0.57	0.48	0.54	0.54	4.15%	788,206
Feb 10, 2025	0.57	0.58	0.48	0.52	0.52	-10.27%	567,378
Feb 7, 2025	0.59	0.61	0.51	0.58	0.58	-3.74%	583,838
Feb 6, 2025	0.60	0.65	0.57	0.60	0.60	6.96%	1,297,525
Feb 5, 2025	0.70	0.71	0.56	0.56	0.56	-19.84%	446,061
Feb 4, 2025	0.70	0.73	0.64	0.70	0.70	-4.02%	212,564
Feb 3, 2025	0.86	0.86	0.70	0.73	0.73	-17.28%	372,207
Jan 31, 2025	0.89	0.96	0.88	0.88	0.88	-0.99%	183,880
Jan 30, 2025	1.05	1.06	0.81	0.89	0.89	-15.74%	442,345
Jan 29, 2025	1.24	1.38	1.00	1.06	1.06	-9.83%	2,749,292
Jan 28, 2025	1.15	1.21	1.13	1.17	1.17	2.63%	71,201
Jan 27, 2025	1.18	1.22	1.13	1.14	1.14	-4.20%	147,440
Jan 24, 2025	1.15	1.24	1.13	1.19	1.19	3.48%	160,857
Jan 23, 2025	1.15	1.16	1.12	1.15	1.15	0.88%	96,892
Jan 22, 2025	1.19	1.20	1.14	1.14	1.14	-2.98%	85,686
Jan 21, 2025	1.18	1.19	1.12	1.18	1.18	1.29%	96,981
Jan 17, 2025	1.18	1.19	1.14	1.16	1.16	-2.52%	141,191