TNF Pharmaceuticals, Inc. (TNFA)
NASDAQ: TNFA · Real-Time Price · USD
0.479
-0.013 (-2.62%)
At close: Feb 21, 2025, 4:00 PM
0.500
+0.021 (4.36%)
After-hours: Feb 21, 2025, 7:57 PM EST
TNF Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.49 | 0.52 | 0.46 | 0.48 | 0.48 | -2.62% | 318,931 |
| 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 |
| Jan 16, 2025 | 1.13 | 1.28 | 1.13 | 1.19 | 1.19 | 0.85% | 244,208 |
| Jan 15, 2025 | 1.35 | 1.35 | 1.12 | 1.18 | 1.18 | -20.27% | 1,486,107 |
| Jan 14, 2025 | 1.45 | 1.52 | 1.36 | 1.48 | 1.48 | 2.07% | 1,417,820 |
| Jan 13, 2025 | 1.29 | 1.50 | 1.29 | 1.45 | 1.45 | 14.62% | 401,892 |
| Jan 10, 2025 | 1.30 | 1.35 | 1.24 | 1.27 | 1.27 | -1.17% | 110,324 |
| Jan 8, 2025 | 1.15 | 1.32 | 1.12 | 1.28 | 1.28 | 7.56% | 241,762 |
| Jan 7, 2025 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 1.71% | 37,433 |
| Jan 6, 2025 | 1.20 | 1.26 | 1.17 | 1.17 | 1.17 | -1.68% | 67,176 |
| Jan 3, 2025 | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | 3.48% | 41,661 |
| Jan 2, 2025 | 1.14 | 1.20 | 1.11 | 1.15 | 1.15 | - | 96,868 |
| Dec 31, 2024 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | - | 50,903 |
| Dec 30, 2024 | 1.21 | 1.23 | 1.12 | 1.15 | 1.15 | -8.00% | 114,532 |
| Dec 27, 2024 | 1.27 | 1.31 | 1.23 | 1.25 | 1.25 | -3.10% | 53,248 |
| Dec 26, 2024 | 1.29 | 1.34 | 1.25 | 1.29 | 1.29 | 1.57% | 85,548 |
| Dec 24, 2024 | 1.32 | 1.32 | 1.23 | 1.27 | 1.27 | -1.55% | 62,265 |
| Dec 23, 2024 | 1.37 | 1.39 | 1.26 | 1.29 | 1.29 | -5.15% | 108,587 |
| Dec 20, 2024 | 1.39 | 1.50 | 1.35 | 1.36 | 1.36 | -7.48% | 128,784 |
| Dec 19, 2024 | 1.58 | 1.58 | 1.34 | 1.47 | 1.47 | 1.38% | 411,815 |
| Dec 18, 2024 | 1.43 | 1.53 | 1.33 | 1.45 | 1.45 | 17.89% | 640,780 |
| Dec 17, 2024 | 1.12 | 1.27 | 1.09 | 1.23 | 1.23 | 12.84% | 87,502 |
| Dec 16, 2024 | 1.15 | 1.20 | 1.07 | 1.09 | 1.09 | -5.22% | 153,850 |
| Dec 13, 2024 | 1.20 | 1.22 | 1.05 | 1.15 | 1.15 | -3.36% | 151,290 |
| Dec 12, 2024 | 1.20 | 1.29 | 1.17 | 1.19 | 1.19 | -2.46% | 109,068 |
| Dec 11, 2024 | 1.48 | 1.50 | 1.12 | 1.22 | 1.22 | -22.29% | 440,947 |
| Dec 10, 2024 | 1.55 | 1.64 | 1.41 | 1.57 | 1.57 | 11.35% | 1,372,943 |
| Dec 9, 2024 | 1.33 | 1.64 | 1.33 | 1.41 | 1.41 | 13.71% | 992,946 |
| Dec 6, 2024 | 1.24 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 38,548 |
| Dec 5, 2024 | 1.21 | 1.27 | 1.16 | 1.22 | 1.22 | 0.83% | 41,888 |
| Dec 4, 2024 | 1.11 | 1.22 | 1.10 | 1.21 | 1.21 | 6.70% | 65,010 |
| Dec 3, 2024 | 1.11 | 1.15 | 1.07 | 1.13 | 1.13 | 3.09% | 37,353 |
| Dec 2, 2024 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 34,613 |
| Nov 29, 2024 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -2.59% | 23,977 |
| Nov 27, 2024 | 1.32 | 1.36 | 1.14 | 1.16 | 1.16 | -14.07% | 110,510 |
| Nov 26, 2024 | 1.41 | 1.49 | 1.33 | 1.35 | 1.35 | -3.57% | 16,705 |
| Nov 25, 2024 | 1.39 | 1.50 | 1.36 | 1.40 | 1.40 | 4.48% | 55,504 |
| Nov 22, 2024 | 1.39 | 1.39 | 1.21 | 1.34 | 1.34 | -1.47% | 14,106 |
| Nov 21, 2024 | 1.22 | 1.40 | 1.19 | 1.36 | 1.36 | 10.57% | 24,601 |
| 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 |