TNF Pharmaceuticals, Inc. (TNFA)
NASDAQ: TNFA · Real-Time Price · USD
3.590
-0.180 (-4.77%)
At close: Sep 9, 2025, 4:00 PM
3.699
+0.109 (3.02%)
After-hours: Sep 9, 2025, 7:15 PM EDT
TNF Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.58 | 3.73 | 3.45 | 3.59 | 3.59 | -4.77% | 373,054 |
| Sep 8, 2025 | 3.36 | 3.96 | 3.33 | 3.77 | 3.77 | 14.24% | 794,313 |
| Sep 5, 2025 | 3.50 | 3.59 | 3.24 | 3.30 | 3.30 | -8.59% | 717,849 |
| Sep 4, 2025 | 3.54 | 4.15 | 3.50 | 3.61 | 3.61 | 3.74% | 1,368,623 |
| Sep 3, 2025 | 3.84 | 3.84 | 3.29 | 3.48 | 3.48 | -8.42% | 734,951 |
| Sep 2, 2025 | 4.69 | 5.00 | 3.52 | 3.80 | 3.80 | -21.33% | 1,208,488 |
| Aug 29, 2025 | 4.90 | 5.07 | 4.40 | 4.83 | 4.83 | -21.59% | 712,733 |
| Aug 28, 2025 | 6.49 | 6.79 | 6.00 | 6.16 | 6.16 | -31.56% | 1,299,683 |
| Aug 27, 2025 | 9.00 | 9.31 | 8.21 | 9.00 | 9.00 | 15.53% | 3,061,788 |
| Aug 26, 2025 | 7.32 | 9.30 | 7.25 | 7.79 | 7.79 | 13.72% | 1,985,262 |
| Aug 25, 2025 | 6.94 | 7.89 | 6.68 | 6.85 | 6.85 | 9.60% | 1,264,599 |
| Aug 22, 2025 | 7.00 | 7.14 | 6.09 | 6.25 | 6.25 | -16.78% | 591,320 |
| Aug 21, 2025 | 8.97 | 9.29 | 6.64 | 7.51 | 7.51 | -20.86% | 831,062 |
| Aug 20, 2025 | 9.38 | 10.13 | 8.80 | 9.49 | 9.49 | 0.21% | 723,852 |
| Aug 19, 2025 | 10.10 | 10.11 | 9.14 | 9.47 | 9.47 | -6.97% | 687,679 |
| Aug 18, 2025 | 10.00 | 10.28 | 9.77 | 10.18 | 10.18 | 0.79% | 188,654 |
| Aug 15, 2025 | 10.39 | 10.78 | 9.60 | 10.10 | 10.10 | -1.27% | 240,585 |
| Aug 14, 2025 | 9.96 | 10.34 | 9.80 | 10.23 | 10.23 | -2.57% | 224,046 |
| Aug 13, 2025 | 10.50 | 10.79 | 9.88 | 10.50 | 10.50 | -4.55% | 374,812 |
| Aug 12, 2025 | 11.24 | 12.24 | 10.30 | 11.00 | 11.00 | 0.09% | 2,006,547 |
| Aug 11, 2025 | 9.75 | 11.19 | 9.50 | 10.99 | 10.99 | 13.53% | 437,766 |
| Aug 8, 2025 | 9.80 | 10.30 | 9.60 | 9.68 | 9.68 | -1.63% | 130,018 |
| Aug 7, 2025 | 10.11 | 10.19 | 9.55 | 9.84 | 9.84 | -5.84% | 195,273 |
| Aug 6, 2025 | 10.20 | 10.71 | 9.75 | 10.45 | 10.45 | -0.48% | 200,675 |
| Aug 5, 2025 | 10.99 | 11.15 | 9.99 | 10.50 | 10.50 | -1.69% | 269,561 |
| Aug 4, 2025 | 10.50 | 11.99 | 10.49 | 10.68 | 10.68 | 5.74% | 495,966 |
| Aug 1, 2025 | 10.00 | 10.69 | 9.00 | 10.10 | 10.10 | -7.42% | 469,540 |
| Jul 31, 2025 | 11.26 | 11.85 | 10.05 | 10.91 | 10.91 | -12.72% | 577,068 |
| Jul 30, 2025 | 13.13 | 13.61 | 12.00 | 12.50 | 12.50 | -19.04% | 763,350 |
| Jul 29, 2025 | 15.50 | 17.39 | 12.79 | 15.44 | 15.44 | 23.52% | 2,950,238 |
| Jul 28, 2025 | 12.28 | 12.91 | 11.60 | 12.50 | 12.50 | 7.02% | 801,661 |
| Jul 25, 2025 | 12.40 | 12.90 | 11.00 | 11.68 | 11.68 | -11.52% | 482,298 |
| Jul 24, 2025 | 11.73 | 14.69 | 10.89 | 13.20 | 13.20 | 17.75% | 1,691,444 |
| Jul 23, 2025 | 11.29 | 11.51 | 10.75 | 11.21 | 11.21 | 4.77% | 271,893 |
| Jul 22, 2025 | 11.21 | 11.43 | 10.28 | 10.70 | 10.70 | -17.31% | 436,790 |
| Jul 21, 2025 | 11.83 | 13.78 | 9.86 | 12.94 | 12.94 | 47.89% | 3,910,240 |
| Jul 18, 2025 | 8.73 | 9.23 | 8.49 | 8.75 | 8.75 | -7.60% | 403,124 |
| Jul 17, 2025 | 9.90 | 10.75 | 9.00 | 9.47 | 9.47 | -13.12% | 169,819 |
| Jul 16, 2025 | 11.74 | 12.70 | 10.13 | 10.90 | 10.90 | 2.64% | 1,714,225 |
| Jul 15, 2025 | 10.00 | 11.90 | 10.00 | 10.62 | 10.62 | 4.02% | 161,505 |
| Jul 14, 2025 | 10.52 | 10.69 | 10.01 | 10.21 | 10.21 | -6.33% | 42,880 |
| Jul 11, 2025 | 11.66 | 11.81 | 10.49 | 10.90 | 10.90 | -6.84% | 106,925 |
| Jul 10, 2025 | 12.00 | 12.88 | 11.19 | 11.70 | 11.70 | -7.36% | 90,006 |
| Jul 9, 2025 | 12.00 | 13.45 | 11.96 | 12.63 | 12.63 | 5.25% | 89,922 |
| Jul 8, 2025 | 11.33 | 12.35 | 11.14 | 12.00 | 12.00 | 6.01% | 30,820 |
| Jul 7, 2025 | 12.00 | 12.37 | 10.99 | 11.32 | 11.32 | -4.23% | 39,689 |
| Jul 3, 2025 | 11.23 | 12.50 | 11.23 | 11.82 | 11.82 | 2.07% | 34,072 |
| Jul 2, 2025 | 11.81 | 12.39 | 10.08 | 11.58 | 11.58 | -6.23% | 32,918 |
| Jul 1, 2025 | 11.91 | 12.74 | 11.78 | 12.35 | 12.35 | 0.57% | 37,877 |
| Jun 30, 2025 | 13.00 | 13.00 | 11.86 | 12.28 | 12.28 | -5.54% | 29,609 |