TNF Pharmaceuticals, Inc. (TNFA)
NASDAQ: TNFA · Real-Time Price · USD
1.230
+0.090 (7.89%)
Nov 20, 2024, 4:00 PM EST - Market closed
TNF Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.16 | 1.27 | 1.14 | 1.23 | 1.23 | 7.42% | 64,460 |
| Nov 19, 2024 | 1.20 | 1.22 | 1.12 | 1.15 | 1.15 | -5.84% | 28,298 |
| Nov 18, 2024 | 1.20 | 1.27 | 1.19 | 1.22 | 1.22 | 1.67% | 16,029 |
| Nov 15, 2024 | 1.16 | 1.28 | 1.15 | 1.20 | 1.20 | -2.69% | 44,588 |
| Nov 14, 2024 | 1.26 | 1.33 | 1.15 | 1.23 | 1.23 | -1.68% | 36,240 |
| Nov 13, 2024 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -3.47% | 15,671 |
| Nov 12, 2024 | 1.39 | 1.42 | 1.25 | 1.30 | 1.30 | -8.80% | 92,762 |
| Nov 11, 2024 | 1.38 | 1.44 | 1.37 | 1.42 | 1.42 | 5.97% | 56,842 |
| Nov 8, 2024 | 1.37 | 1.41 | 1.26 | 1.34 | 1.34 | -0.81% | 8,072 |
| Nov 7, 2024 | 1.30 | 1.37 | 1.27 | 1.35 | 1.35 | 2.35% | 19,175 |
| Nov 6, 2024 | 1.30 | 1.37 | 1.27 | 1.32 | 1.32 | -1.57% | 11,535 |
| Nov 5, 2024 | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | 2.37% | 12,785 |
| Nov 4, 2024 | 1.36 | 1.40 | 1.30 | 1.31 | 1.31 | -1.50% | 10,918 |
| Nov 1, 2024 | 1.43 | 1.43 | 1.31 | 1.33 | 1.33 | -6.34% | 31,860 |
| Oct 31, 2024 | 1.43 | 1.44 | 1.36 | 1.42 | 1.42 | -2.54% | 29,409 |
| Oct 30, 2024 | 1.56 | 1.56 | 1.42 | 1.46 | 1.46 | -4.77% | 23,050 |
| Oct 29, 2024 | 1.70 | 1.74 | 1.46 | 1.53 | 1.53 | -13.07% | 42,056 |
| Oct 28, 2024 | 1.67 | 1.80 | 1.67 | 1.76 | 1.76 | 5.07% | 19,507 |
| Oct 25, 2024 | 1.74 | 1.78 | 1.67 | 1.68 | 1.68 | -5.90% | 8,874 |
| Oct 24, 2024 | 1.76 | 1.79 | 1.67 | 1.78 | 1.78 | 6.59% | 30,049 |
| Oct 23, 2024 | 1.65 | 1.72 | 1.65 | 1.67 | 1.67 | -0.30% | 10,004 |
| Oct 22, 2024 | 1.66 | 1.75 | 1.61 | 1.68 | 1.68 | 2.13% | 20,987 |
| Oct 21, 2024 | 1.72 | 1.80 | 1.60 | 1.64 | 1.64 | -6.82% | 30,262 |
| Oct 18, 2024 | 1.75 | 1.89 | 1.65 | 1.76 | 1.76 | -0.56% | 39,630 |
| Oct 17, 2024 | 1.63 | 1.88 | 1.54 | 1.77 | 1.77 | 5.04% | 26,307 |
| Oct 16, 2024 | 1.80 | 1.82 | 1.67 | 1.69 | 1.69 | -6.39% | 48,876 |
| Oct 15, 2024 | 1.64 | 1.95 | 1.62 | 1.80 | 1.80 | 11.80% | 135,447 |
| Oct 14, 2024 | 1.61 | 1.64 | 1.52 | 1.61 | 1.61 | -2.42% | 9,108 |
| Oct 11, 2024 | 1.47 | 1.72 | 1.47 | 1.65 | 1.65 | 8.55% | 12,357 |
| Oct 10, 2024 | 1.52 | 1.52 | 1.43 | 1.52 | 1.52 | 0.20% | 9,243 |
| Oct 9, 2024 | 1.45 | 1.54 | 1.44 | 1.52 | 1.52 | 1.13% | 18,981 |
| Oct 8, 2024 | 1.49 | 1.51 | 1.41 | 1.50 | 1.50 | -0.66% | 33,407 |
| Oct 7, 2024 | 1.57 | 1.57 | 1.41 | 1.51 | 1.51 | -2.58% | 19,092 |
| Oct 4, 2024 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 9.15% | 12,137 |
| Oct 3, 2024 | 1.65 | 1.71 | 1.41 | 1.42 | 1.42 | -17.44% | 63,638 |
| Oct 2, 2024 | 1.49 | 1.89 | 1.48 | 1.72 | 1.72 | 18.62% | 339,032 |
| Oct 1, 2024 | 1.64 | 1.65 | 1.43 | 1.45 | 1.45 | -10.49% | 13,090 |
| Sep 30, 2024 | 1.51 | 1.63 | 1.51 | 1.62 | 1.62 | 5.88% | 9,052 |
| Sep 27, 2024 | 1.69 | 1.75 | 1.52 | 1.53 | 1.53 | -8.38% | 16,649 |
| Sep 26, 2024 | 1.66 | 1.74 | 1.60 | 1.67 | 1.67 | 4.37% | 33,590 |
| Sep 25, 2024 | 1.39 | 1.74 | 1.31 | 1.60 | 1.60 | 19.40% | 95,443 |
| Sep 24, 2024 | 1.31 | 1.36 | 1.23 | 1.34 | 1.34 | 2.21% | 23,212 |
| Sep 23, 2024 | 1.25 | 1.40 | 1.24 | 1.31 | 1.31 | 4.88% | 39,609 |
| Sep 20, 2024 | 1.28 | 1.29 | 1.20 | 1.25 | 1.25 | -1.57% | 29,332 |
| Sep 19, 2024 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 6.72% | 21,835 |
| Sep 18, 2024 | 1.23 | 1.30 | 1.16 | 1.19 | 1.19 | -4.80% | 49,644 |
| Sep 17, 2024 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | 3.31% | 16,024 |
| Sep 16, 2024 | 1.34 | 1.35 | 1.19 | 1.21 | 1.21 | -8.33% | 31,806 |
| Sep 13, 2024 | 1.43 | 1.44 | 1.30 | 1.32 | 1.32 | -10.45% | 31,447 |
| Sep 12, 2024 | 1.51 | 1.53 | 1.41 | 1.47 | 1.47 | -2.25% | 54,667 |
| Sep 11, 2024 | 1.56 | 1.59 | 1.50 | 1.51 | 1.51 | -3.33% | 12,930 |
| Sep 10, 2024 | 1.64 | 1.64 | 1.50 | 1.56 | 1.56 | -6.02% | 25,807 |
| Sep 9, 2024 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 1.84% | 16,115 |
| Sep 6, 2024 | 1.70 | 1.71 | 1.62 | 1.63 | 1.63 | -4.68% | 21,798 |
| Sep 5, 2024 | 1.63 | 1.74 | 1.63 | 1.71 | 1.71 | 3.32% | 9,816 |
| Sep 4, 2024 | 1.68 | 1.81 | 1.62 | 1.66 | 1.66 | -0.48% | 19,214 |
| Sep 3, 2024 | 1.70 | 1.81 | 1.66 | 1.66 | 1.66 | -1.60% | 14,479 |
| Aug 30, 2024 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -4.52% | 23,889 |
| Aug 29, 2024 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 20,313 |
| Aug 28, 2024 | 1.81 | 1.85 | 1.76 | 1.78 | 1.78 | -5.82% | 21,078 |
| Aug 27, 2024 | 1.85 | 1.90 | 1.82 | 1.89 | 1.89 | -0.53% | 25,223 |
| Aug 26, 2024 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 40,763 |
| Aug 23, 2024 | 1.96 | 2.02 | 1.87 | 1.95 | 1.95 | -3.47% | 103,895 |
| Aug 22, 2024 | 1.91 | 2.16 | 1.82 | 2.02 | 2.02 | 12.85% | 460,942 |
| Aug 21, 2024 | 1.99 | 1.99 | 1.75 | 1.79 | 1.79 | -11.39% | 186,846 |
| Aug 20, 2024 | 1.98 | 2.10 | 1.90 | 2.02 | 2.02 | 9.19% | 192,450 |
| Aug 19, 2024 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | 2.78% | 14,236 |
| Aug 16, 2024 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -0.55% | 13,974 |
| Aug 15, 2024 | 1.84 | 1.89 | 1.81 | 1.81 | 1.81 | 0.56% | 18,462 |
| Aug 14, 2024 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 6,058 |
| Aug 13, 2024 | 1.80 | 1.89 | 1.76 | 1.84 | 1.84 | 5.14% | 10,703 |
| Aug 12, 2024 | 1.81 | 1.83 | 1.74 | 1.75 | 1.75 | - | 8,829 |
| Aug 9, 2024 | 1.77 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 21,918 |
| Aug 8, 2024 | 1.89 | 1.89 | 1.79 | 1.80 | 1.80 | -1.64% | 6,355 |
| Aug 7, 2024 | 1.81 | 1.91 | 1.81 | 1.83 | 1.83 | 0.55% | 8,175 |
| Aug 6, 2024 | 1.82 | 1.87 | 1.82 | 1.82 | 1.82 | - | 9,106 |
| Aug 5, 2024 | 1.84 | 1.89 | 1.82 | 1.82 | 1.82 | -5.06% | 15,519 |
| Aug 2, 2024 | 1.87 | 1.94 | 1.87 | 1.92 | 1.92 | -2.19% | 10,978 |
| Aug 1, 2024 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | -3.45% | 14,444 |
| Jul 31, 2024 | 1.93 | 2.07 | 1.92 | 2.03 | 2.03 | 5.18% | 44,681 |
| Jul 30, 2024 | 1.90 | 1.94 | 1.80 | 1.93 | 1.93 | - | 23,430 |
| Jul 29, 2024 | 1.90 | 2.00 | 1.88 | 1.93 | 1.93 | 0.52% | 36,238 |
| Jul 26, 2024 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 3.23% | 14,572 |
| Jul 25, 2024 | 1.82 | 1.97 | 1.82 | 1.86 | 1.86 | -7.00% | 24,813 |
| Jul 24, 2024 | 2.00 | 2.05 | 1.62 | 2.00 | 2.00 | 9.89% | 338,367 |
| Jul 23, 2024 | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | - | 24,349 |
| Jul 22, 2024 | 1.80 | 1.88 | 1.77 | 1.82 | 1.82 | 1.39% | 24,313 |
| Jul 19, 2024 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | 0.84% | 6,892 |
| Jul 18, 2024 | 1.87 | 1.91 | 1.76 | 1.78 | 1.78 | -6.81% | 46,741 |
| Jul 17, 2024 | 1.86 | 1.91 | 1.85 | 1.91 | 1.91 | 0.53% | 24,033 |
| Jul 16, 2024 | 1.85 | 1.95 | 1.84 | 1.90 | 1.90 | 4.97% | 34,160 |
| Jul 15, 2024 | 1.79 | 1.84 | 1.78 | 1.81 | 1.81 | 0.56% | 19,850 |
| Jul 12, 2024 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 16,496 |
| Jul 11, 2024 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 9,641 |
| Jul 10, 2024 | 1.80 | 1.86 | 1.78 | 1.80 | 1.80 | -0.11% | 30,158 |
| Jul 9, 2024 | 1.83 | 1.88 | 1.80 | 1.80 | 1.80 | 0.67% | 10,936 |
| Jul 8, 2024 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -1.10% | 18,447 |
| Jul 5, 2024 | 1.77 | 1.87 | 1.77 | 1.81 | 1.81 | 0.56% | 16,536 |
| Jul 3, 2024 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -1.26% | 4,754 |
| Jul 2, 2024 | 1.84 | 1.90 | 1.80 | 1.82 | 1.82 | -0.92% | 9,913 |