TNF Pharmaceuticals, Inc. (TNFA)
NASDAQ: TNFA · Real-Time Price · USD
0.1300
+0.0045 (3.59%)
At close: Jun 27, 2025, 4:00 PM
0.1262
-0.0038 (-2.92%)
After-hours: Jun 27, 2025, 7:59 PM EDT
TNF Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 3.59% | 5,364,853 |
| Jun 26, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -8.79% | 4,007,350 |
| Jun 25, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -1.57% | 7,837,654 |
| Jun 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.30% | 8,798,414 |
| Jun 23, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.08% | 3,744,774 |
| Jun 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.21% | 1,496,260 |
| Jun 18, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -6.68% | 1,840,132 |
| Jun 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.60% | 1,740,817 |
| Jun 16, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 6.57% | 1,516,289 |
| 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 |