TNF Pharmaceuticals, Inc. (TNFA)
NASDAQ: TNFA · Real-Time Price · USD
0.1168
-0.0152 (-11.52%)
At close: Jul 25, 2025, 4:00 PM
0.1163
-0.0005 (-0.43%)
After-hours: Jul 25, 2025, 7:59 PM EDT
TNF Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -11.52% | 46,002,056 |
| Jul 24, 2025 | 0.12 | 0.15 | 0.11 | 0.13 | 0.13 | 17.75% | 169,144,438 |
| Jul 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.77% | 27,189,311 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -17.31% | 43,679,099 |
| Jul 21, 2025 | 0.12 | 0.14 | 0.10 | 0.13 | 0.13 | 47.89% | 391,024,088 |
| Jul 18, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -7.60% | 40,312,493 |
| Jul 17, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -13.12% | 16,981,910 |
| Jul 16, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | 2.64% | 171,422,532 |
| Jul 15, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 4.02% | 16,150,514 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.33% | 4,288,022 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -6.84% | 10,692,537 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.36% | 9,000,686 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.25% | 8,992,297 |
| Jul 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.01% | 3,082,081 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.23% | 3,968,927 |
| Jul 3, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 2.07% | 3,407,294 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -6.23% | 3,291,865 |
| Jul 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.57% | 3,787,722 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.54% | 2,960,998 |
| Jun 27, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 3.59% | 5,364,853 |
| Jun 26, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -8.79% | 4,007,350 |
| Jun 25, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -1.57% | 7,837,654 |
| Jun 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.30% | 8,798,414 |
| Jun 23, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.08% | 3,744,774 |
| Jun 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.21% | 1,496,260 |
| Jun 18, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -6.68% | 1,840,132 |
| Jun 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.60% | 1,740,817 |
| Jun 16, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 6.57% | 1,516,289 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.57% | 4,016,898 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -6.76% | 6,687,900 |
| Jun 11, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.70% | 8,040,054 |
| Jun 10, 2025 | 0.18 | 0.34 | 0.17 | 0.18 | 0.18 | 4.20% | 91,182,850 |
| Jun 9, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 0.60% | 6,727,693 |
| Jun 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.26% | 1,368,236 |
| Jun 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.62% | 1,638,058 |
| Jun 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.32% | 1,136,542 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.87% | 1,781,410 |
| Jun 2, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.61% | 13,138,848 |
| May 30, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.14% | 616,941 |
| May 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.00% | 644,847 |
| May 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.23% | 670,055 |
| May 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.86% | 937,900 |
| May 23, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 7.06% | 1,125,653 |
| May 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.92% | 841,264 |
| May 21, 2025 | 0.18 | 0.19 | 0.15 | 0.15 | 0.15 | -14.13% | 3,256,342 |
| May 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.14% | 2,763,311 |
| May 19, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 5.51% | 6,909,301 |
| May 16, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.26% | 3,355,199 |
| May 15, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -10.52% | 4,370,142 |
| May 14, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 23.39% | 18,364,164 |