TNF Pharmaceuticals, Inc. (TNFA)
NASDAQ: TNFA · Real-Time Price · USD
0.2200
+0.0280 (14.58%)
At close: Apr 25, 2025, 4:00 PM
0.2250
+0.0050 (2.27%)
Pre-market: Apr 28, 2025, 6:45 AM EDT
TNF Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.19 | 0.25 | 0.18 | 0.22 | 0.22 | 14.58% | 10,159,252 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.07% | 1,070,839 |
| Apr 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.73% | 1,444,880 |
| Apr 22, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 3.73% | 3,076,950 |
| Apr 21, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -6.39% | 973,159 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -25.44% | 1,435,258 |
| Apr 16, 2025 | 0.27 | 0.27 | 0.22 | 0.25 | 0.25 | -9.00% | 3,991,094 |
| Apr 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.15% | 202,664 |
| Apr 14, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -1.99% | 482,678 |
| Apr 11, 2025 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 7.15% | 293,301 |
| Apr 10, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 2.39% | 520,167 |
| Apr 9, 2025 | 0.25 | 0.27 | 0.21 | 0.25 | 0.25 | -4.41% | 1,594,620 |
| Apr 8, 2025 | 0.33 | 0.33 | 0.25 | 0.26 | 0.26 | -27.96% | 3,496,416 |
| Apr 7, 2025 | 0.35 | 0.37 | 0.33 | 0.37 | 0.37 | -1.54% | 4,564,192 |
| Apr 4, 2025 | 0.40 | 0.42 | 0.36 | 0.37 | 0.37 | -8.22% | 2,725,881 |
| Apr 3, 2025 | 0.36 | 0.44 | 0.36 | 0.40 | 0.40 | 0.02% | 5,389,965 |
| Apr 2, 2025 | 0.42 | 0.43 | 0.36 | 0.40 | 0.40 | -8.58% | 3,016,735 |
| Apr 1, 2025 | 0.37 | 0.44 | 0.35 | 0.44 | 0.44 | 26.26% | 9,322,324 |
| Mar 31, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -2.78% | 150,273 |
| 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 |