TNF Pharmaceuticals, Inc. (TNFA)
NASDAQ: TNFA · Real-Time Price · USD
0.1370
-0.0162 (-10.57%)
At close: Jun 13, 2025, 4:00 PM
0.1331
-0.0039 (-2.85%)
After-hours: Jun 13, 2025, 7:59 PM EDT
TNF Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.83% | 1,188,927 |
| May 12, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.16% | 1,958,180 |
| May 9, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.36% | 1,234,724 |
| May 8, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 2.08% | 2,814,625 |
| May 7, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.97% | 769,979 |
| May 6, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.48% | 1,625,336 |
| May 5, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.73% | 2,023,073 |
| May 2, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | 0.05% | 3,680,848 |
| May 1, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.74% | 1,986,096 |
| Apr 30, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.52% | 910,732 |
| Apr 29, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -13.38% | 2,487,627 |
| Apr 28, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 1.27% | 4,156,071 |
| 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 |