Skip to main content
TNF Pharmaceuticals, Inc. (TNFA)
NASDAQ: TNFA · Real-Time Price · USD
0.1538
-0.0253 (-14.13%)
At close: May 21, 2025, 4:00 PM
0.1511
-0.0027 (-1.76%)
Pre-market: May 22, 2025, 7:24 AM EDT

TNF Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20250.180.190.150.150.15-14.13%3,256,342
May 20, 20250.190.190.180.180.18-10.14%2,763,311
May 19, 20250.180.210.180.200.205.51%6,909,301
May 16, 20250.200.200.180.190.19-4.26%3,355,199
May 15, 20250.210.210.190.200.20-10.52%4,370,142
May 14, 20250.180.220.180.220.2223.39%18,364,164
May 13, 20250.200.200.180.180.18-8.83%1,188,927
May 12, 20250.190.200.180.200.203.16%1,958,180
May 9, 20250.190.200.180.190.19-3.36%1,234,724
May 8, 20250.190.210.180.200.202.08%2,814,625
May 7, 20250.200.200.180.190.19-2.97%769,979
May 6, 20250.190.210.190.200.202.48%1,625,336
May 5, 20250.200.210.190.190.19-3.73%2,023,073
May 2, 20250.210.240.200.200.200.05%3,680,848
May 1, 20250.190.210.190.200.204.74%1,986,096
Apr 30, 20250.190.200.180.190.19-0.52%910,732
Apr 29, 20250.210.220.180.190.19-13.38%2,487,627
Apr 28, 20250.220.240.210.220.221.27%4,156,071
Apr 25, 20250.190.250.180.220.2214.58%10,159,252
Apr 24, 20250.190.190.180.190.192.07%1,070,839
Apr 23, 20250.180.200.180.190.195.73%1,444,880
Apr 22, 20250.180.190.160.180.183.73%3,076,950
Apr 21, 20250.170.180.160.170.17-6.39%973,159
Apr 17, 20250.190.190.170.180.18-25.44%1,435,258
Apr 16, 20250.270.270.220.250.25-9.00%3,991,094
Apr 15, 20250.270.280.260.270.27-0.15%202,664
Apr 14, 20250.280.290.250.270.27-1.99%482,678
Apr 11, 20250.260.280.240.280.287.15%293,301
Apr 10, 20250.250.280.240.260.262.39%520,167
Apr 9, 20250.250.270.210.250.25-4.41%1,594,620
Apr 8, 20250.330.330.250.260.26-27.96%3,496,416
Apr 7, 20250.350.370.330.370.37-1.54%4,564,192
Apr 4, 20250.400.420.360.370.37-8.22%2,725,881
Apr 3, 20250.360.440.360.400.400.02%5,389,965
Apr 2, 20250.420.430.360.400.40-8.58%3,016,735
Apr 1, 20250.370.440.350.440.4426.26%9,322,324
Mar 31, 20250.350.370.340.350.35-2.78%150,273
Mar 28, 20250.360.360.330.360.360.28%339,796
Mar 27, 20250.360.380.350.360.36-81,571
Mar 26, 20250.360.360.350.360.360.94%79,178
Mar 25, 20250.360.360.350.360.360.47%66,088
Mar 24, 20250.370.370.350.350.35-6.10%96,354
Mar 21, 20250.350.380.350.380.383.43%78,971
Mar 20, 20250.380.400.350.360.36-6.08%499,547
Mar 19, 20250.380.400.370.390.39-0.23%81,805
Mar 18, 20250.380.400.350.390.390.21%420,793
Mar 17, 20250.370.410.370.390.395.49%298,580
Mar 14, 20250.340.370.340.370.376.05%139,627
Mar 13, 20250.360.370.330.350.35-4.20%302,566
Mar 12, 20250.380.380.360.360.36-4.43%122,523