Free Trial

TNF Pharmaceuticals (TNFA) Stock Chart & Stock Price History

$1.31
-0.02 (-1.50%)
(As of 11/4/2024 ET)

TNF Pharmaceuticals Stock Price Performance

5 Day
Performance
-10.27%
1 Month
Performance
-15.48%
Receive TNFA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TNF Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

TNFA Stock Chart for Monday, November, 4, 2024

TNF Pharmaceuticals Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$1.33$1.31
-1.50%
$1.40$1.3010,917 shs$3.11 million
11/01/2024$1.42$1.33
-6.34%
$1.44$1.3231,825 shs$3.15 million
10/31/2024$1.46$1.42
-2.74%
$1.44$1.3628,898 shs$3.37 million
10/30/2024$1.53$1.46
-4.58%
$1.56$1.4223,050 shs$3.46 million
10/29/2024$1.76$1.53
-13.07%
$1.74$1.4641,985 shs$3.63 million
10/28/2024$1.68$1.76
+5.07%
$1.80$1.6719,507 shs$4.17 million
10/25/2024$1.78$1.68
-5.89%
$1.78$1.678,324 shs$3.97 million
10/24/2024$1.67$1.78
+6.59%
$1.79$1.6730,044 shs$4.22 million
10/23/2024$1.68$1.67
-0.60%
$1.72$1.6510,004 shs$3.96 million
10/22/2024$1.64$1.68
+2.44%
$1.75$1.6120,987 shs$3.98 million
10/21/2024$1.76$1.64
-6.82%
$1.79$1.6030,261 shs$3.89 million
10/18/2024$1.77$1.76
-0.56%
$1.89$1.6539,629 shs$4.17 million
10/17/2024$1.69$1.77
+5.04%
$1.88$1.5426,307 shs$4.20 million
10/16/2024$1.80$1.69
-6.39%
$1.82$1.6748,844 shs$3.99 million
10/15/2024$1.61$1.80
+11.79%
$1.95$1.62132,625 shs$4.27 million
10/14/2024$1.65$1.61
-2.42%
$1.64$1.529,080 shs$3.82 million
10/11/2024$1.52$1.65
+8.55%
$1.72$1.4712,147 shs$3.91 million
10/10/2024$1.52$1.52
+0.18%
$1.52$1.439,193 shs$3.60 million
10/09/2024$1.50$1.52
+1.15%
$1.54$1.4418,979 shs$3.60 million
10/08/2024$1.50$1.50$1.51$1.4133,407 shs$3.56 million
10/07/2024$1.55$1.50
-3.23%
$1.57$1.4118,592 shs$3.56 million
10/04/2024$1.42$1.55
+9.15%
$1.55$1.4411,737 shs$3.67 million
10/03/2024$1.72$1.42
-17.44%
$1.71$1.4162,929 shs$3.37 million
10/02/2024$1.45$1.72
+18.62%
$1.89$1.48338,731 shs$4.08 million
10/01/2024$1.62$1.45
-10.49%
$1.65$1.4312,961 shs$3.44 million
09/30/2024$1.53$1.62
+5.88%
$1.63$1.518,941 shs$3.84 million
09/27/2024$1.67$1.53
-8.38%
$1.74$1.5216,112 shs$3.63 million
09/26/2024$1.60$1.67
+4.37%
$1.74$1.6033,487 shs$3.96 million
09/25/2024$1.34$1.60
+19.40%
$1.74$1.3194,845 shs$3.79 million
09/24/2024$1.31$1.34
+2.29%
$1.36$1.2323,125 shs$3.18 million
09/23/2024$1.25$1.31
+4.80%
$1.40$1.2439,609 shs$3.11 million
09/20/2024$1.27$1.25
-1.57%
$1.29$1.2029,172 shs$2.96 million
09/19/2024$1.19$1.27
+6.72%
$1.28$1.2021,535 shs$3.01 million
09/18/2024$1.25$1.19
-4.80%
$1.30$1.1648,033 shs$2.82 million
09/17/2024$1.21$1.25
+3.31%
$1.28$1.2315,001 shs$2.96 million
09/16/2024$1.32$1.21
-8.33%
$1.35$1.1931,696 shs$2.87 million
09/13/2024$1.47$1.34
-9.12%
$1.44$1.3131,447 shs$3.18 million
09/12/2024$1.51$1.47
-2.21%
$1.53$1.4154,666 shs$0.00
09/11/2024N/A$1.51$1.59$1.5012,930 shs$0.00


This page (NASDAQ:TNFA) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners