TNF Pharmaceuticals, Inc. (TNFA)
NASDAQ: TNFA · Real-Time Price · USD
0.1168
-0.0152 (-11.52%)
At close: Jul 25, 2025, 4:00 PM
0.1163
-0.0005 (-0.43%)
After-hours: Jul 25, 2025, 7:59 PM EDT

TNF Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.120.130.110.120.12-11.52%46,002,056
Jul 24, 20250.120.150.110.130.1317.75%169,144,438
Jul 23, 20250.110.120.110.110.114.77%27,189,311
Jul 22, 20250.110.110.100.110.11-17.31%43,679,099
Jul 21, 20250.120.140.100.130.1347.89%391,024,088
Jul 18, 20250.090.090.080.090.09-7.60%40,312,493
Jul 17, 20250.100.110.090.090.09-13.12%16,981,910
Jul 16, 20250.120.130.100.110.112.64%171,422,532
Jul 15, 20250.100.120.100.110.114.02%16,150,514
Jul 14, 20250.110.110.100.100.10-6.33%4,288,022
Jul 11, 20250.120.120.100.110.11-6.84%10,692,537
Jul 10, 20250.120.130.110.120.12-7.36%9,000,686
Jul 9, 20250.120.130.120.130.135.25%8,992,297
Jul 8, 20250.110.120.110.120.126.01%3,082,081
Jul 7, 20250.120.120.110.110.11-4.23%3,968,927
Jul 3, 20250.110.130.110.120.122.07%3,407,294
Jul 2, 20250.120.120.100.120.12-6.23%3,291,865
Jul 1, 20250.120.130.120.120.120.57%3,787,722
Jun 30, 20250.130.130.120.120.12-5.54%2,960,998
Jun 27, 20250.120.130.110.130.133.59%5,364,853
Jun 26, 20250.130.140.120.130.13-8.79%4,007,350
Jun 25, 20250.130.160.130.140.14-1.57%7,837,654
Jun 24, 20250.130.140.130.140.141.30%8,798,414
Jun 23, 20250.140.150.130.140.14-1.08%3,744,774
Jun 20, 20250.140.150.140.140.14-0.21%1,496,260
Jun 18, 20250.130.150.130.140.14-6.68%1,840,132
Jun 17, 20250.140.150.140.150.152.60%1,740,817
Jun 16, 20250.140.150.130.150.156.57%1,516,289
Jun 13, 20250.150.150.130.140.14-10.57%4,016,898
Jun 12, 20250.160.160.130.150.15-6.76%6,687,900
Jun 11, 20250.170.180.160.160.16-6.70%8,040,054
Jun 10, 20250.180.340.170.180.184.20%91,182,850
Jun 9, 20250.160.190.160.170.170.60%6,727,693
Jun 6, 20250.160.170.160.170.175.26%1,368,236
Jun 5, 20250.160.170.160.160.16-2.62%1,638,058
Jun 4, 20250.160.170.160.160.16-2.32%1,136,542
Jun 3, 20250.170.170.160.170.17-1.87%1,781,410
Jun 2, 20250.160.180.160.170.176.61%13,138,848
May 30, 20250.180.180.160.160.16-3.14%616,941
May 29, 20250.170.170.160.170.17-4.00%644,847
May 28, 20250.170.170.160.170.17-0.23%670,055
May 27, 20250.170.170.160.170.17-0.86%937,900
May 23, 20250.160.180.160.170.177.06%1,125,653
May 22, 20250.160.160.150.160.165.92%841,264
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