Dark

TNFA
TNF Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

May 30, 2025 3:59:30 PM EDT

0.1602USD-3.261%(-0.0054)616,941

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 30, 2025 9:26:30 AM EDT

0.1680USD+1.449%(+0.0024)6,712

After-hours

May 30, 2025 4:44:30 PM EDT

0.1601USD-0.062%(-0.0001)10,370

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	0.1750	0.175000	0.160100	0.160400	-3.140%	616,941	0.000%
2025-05-29	0.1715	0.171900	0.160900	0.165600	-4.000%	644,847	-3.140%
2025-05-28	0.1711	0.173300	0.160500	0.172500	-0.231%	670,055	-7.014%
2025-05-27	0.1692	0.173300	0.155010	0.172900	-0.860%	937,900	-7.230%
2025-05-23	0.1649	0.175900	0.163300	0.174400	+7.060%	1,125,653	-8.028%
2025-05-22	0.1630	0.163000	0.152200	0.162900	+5.917%	841,264	-1.535%
2025-05-21	0.1830	0.189399	0.150900	0.153800	-14.126%	3,256,342	+4.291%
2025-05-20	0.1850	0.193000	0.175000	0.179100	-10.135%	2,763,311	-10.441%
2025-05-19	0.1837	0.209000	0.178000	0.199300	+5.506%	6,909,301	-19.518%
2025-05-16	0.1972	0.199000	0.180000	0.188900	-4.257%	3,355,199	-15.087%
2025-05-15	0.2100	0.210000	0.190000	0.197300	-10.522%	4,370,142	-18.702%
2025-05-14	0.1781	0.221000	0.178100	0.220500	+23.391%	18,364,164	-27.256%
2025-05-13	0.1960	0.196000	0.176500	0.178700	-8.827%	1,188,927	-10.241%
2025-05-12	0.1888	0.200000	0.175300	0.196000	+3.158%	1,958,180	-18.163%
2025-05-09	0.1890	0.195049	0.183000	0.190000	-3.357%	1,234,724	-15.579%
2025-05-08	0.1930	0.209500	0.180100	0.196600	+2.077%	2,814,625	-18.413%
2025-05-07	0.1970	0.198100	0.182300	0.192600	-2.972%	769,979	-16.719%
2025-05-06	0.1922	0.210000	0.190600	0.198500	+2.478%	1,625,336	-19.194%
2025-05-05	0.1987	0.207000	0.186400	0.193700	-3.728%	2,023,073	-17.192%
2025-05-02	0.2060	0.238600	0.199600	0.201200	+0.050%	3,680,848	-20.278%
2025-05-01	0.1900	0.208600	0.186000	0.201100	+4.740%	1,986,096	-20.239%
2025-04-30	0.1891	0.197200	0.181500	0.192000	-0.518%	910,732	-16.458%
2025-04-29	0.2100	0.219900	0.182000	0.193000	-13.375%	2,487,627	-16.891%
2025-04-28	0.2200	0.239500	0.210000	0.222800	+1.273%	4,156,071	-28.007%
2025-04-25	0.1930	0.245200	0.183100	0.220000	+14.583%	10,159,252	-27.091%
2025-04-24	0.1890	0.194700	0.177800	0.192000	+2.073%	1,070,839	-16.458%
2025-04-23	0.1813	0.198000	0.180000	0.188100	+5.734%	1,444,880	-14.726%
2025-04-22	0.1750	0.194200	0.161800	0.177900	+3.732%	3,076,950	-9.837%
2025-04-21	0.1732	0.177000	0.161500	0.171500	-6.386%	973,159	-6.472%
2025-04-17	0.1898	0.191400	0.173000	0.183200	-25.438%	1,435,258	-12.445%
2025-04-16	0.2700	0.272549	0.224000	0.245700	-9.000%	3,991,094	-34.717%
2025-04-15	0.2661	0.281973	0.257249	0.270000	-0.148%	202,664	-40.593%
2025-04-14	0.2844	0.289500	0.250600	0.270400	-1.993%	482,678	-40.680%
2025-04-11	0.2601	0.278500	0.241100	0.275900	+7.146%	293,301	-41.863%
2025-04-10	0.2540	0.277100	0.240100	0.257500	+2.386%	520,167	-37.709%
2025-04-09	0.2516	0.265500	0.210600	0.251500	-4.409%	1,594,620	-36.223%
2025-04-08	0.3323	0.332300	0.250000	0.263100	-27.957%	3,496,416	-39.035%
2025-04-07	0.3501	0.369800	0.330600	0.365200	-1.537%	4,564,192	-56.079%
2025-04-04	0.3987	0.420000	0.361400	0.370900	-8.216%	2,725,881	-56.754%
2025-04-03	0.3620	0.440000	0.360100	0.404100	+0.025%	5,389,965	-60.307%
2025-04-02	0.4154	0.429900	0.360000	0.404000	-8.577%	3,016,735	-60.297%
2025-04-01	0.3650	0.444000	0.352400	0.441900	+26.257%	9,322,324	-63.702%
2025-03-31	0.3492	0.370000	0.337921	0.350000	-2.778%	150,273	-54.171%
2025-03-28	0.3570	0.360000	0.325000	0.360000	+0.279%	339,796	-55.444%
2025-03-27	0.3590	0.375700	0.351000	0.359000	0.000%	81,571	-55.320%
2025-03-26	0.3600	0.361500	0.351500	0.359000	+0.943%	79,178	-55.320%
2025-03-25	0.3624	0.362400	0.350800	0.355646	+0.465%	66,088	-54.899%
2025-03-24	0.3650	0.370000	0.352000	0.354000	-6.101%	96,354	-54.689%
2025-03-21	0.3536	0.378000	0.350000	0.377000	+3.429%	78,971	-57.454%
2025-03-20	0.3800	0.397500	0.350000	0.364500	-6.081%	499,547	-55.995%
2025-03-19	0.3780	0.395000	0.372000	0.388100	-0.231%	81,805	-58.670%
2025-03-18	0.3800	0.403300	0.351000	0.389000	+0.206%	420,793	-58.766%
2025-03-17	0.3700	0.410000	0.368200	0.388200	+5.489%	298,580	-58.681%
2025-03-14	0.3443	0.368000	0.344300	0.368000	+6.052%	139,627	-56.413%
2025-03-13	0.3621	0.365900	0.334800	0.347000	-4.197%	302,566	-53.775%
2025-03-12	0.3803	0.380300	0.355100	0.362200	-4.433%	122,523	-55.715%
2025-03-11	0.3526	0.380000	0.351000	0.379000	+6.431%	135,747	-57.678%
2025-03-10	0.3695	0.379900	0.350000	0.356100	-3.757%	175,722	-54.956%
2025-03-07	0.3887	0.388700	0.361000	0.370000	-9.091%	371,488	-56.649%
2025-03-06	0.3800	0.420000	0.370000	0.407000	+5.632%	505,352	-60.590%
2025-03-05	0.3865	0.390000	0.358100	0.385300	+0.601%	251,187	-58.370%
2025-03-04	0.3712	0.386200	0.350000	0.383000	-2.569%	439,696	-58.120%
2025-03-03	0.4100	0.425300	0.375500	0.393100	-5.979%	982,918	-59.196%
2025-02-28	0.4168	0.428900	0.410200	0.418100	-2.700%	1,545,993	-61.636%
2025-02-27	0.4270	0.450000	0.420600	0.429700	-2.208%	206,930	-62.672%
2025-02-26	0.4600	0.480000	0.420200	0.439400	-5.281%	416,866	-63.496%
2025-02-25	0.4300	0.530000	0.425100	0.463900	+5.552%	1,711,024	-65.424%
2025-02-24	0.4650	0.477500	0.419300	0.439500	-8.246%	559,415	-63.504%
2025-02-21	0.4850	0.515584	0.460000	0.479000	-2.622%	319,226	-66.514%
2025-02-20	0.4830	0.510600	0.480301	0.491900	-1.620%	370,651	-67.392%
2025-02-19	0.5800	0.580000	0.483200	0.500000	-13.941%	749,269	-67.920%
2025-02-18	0.6300	0.660000	0.580000	0.581000	+1.858%	1,991,300	-72.392%
2025-02-14	0.5392	0.600000	0.450000	0.570400	+0.476%	1,906,318	-71.879%
2025-02-13	0.5500	0.599900	0.530200	0.567700	+7.133%	2,210,089	-71.746%
2025-02-12	0.5410	0.550000	0.505000	0.529900	-1.688%	1,474,409	-69.730%
2025-02-11	0.5070	0.574400	0.480100	0.539000	+4.155%	788,206	-70.241%
2025-02-10	0.5700	0.579900	0.480000	0.517500	-10.265%	567,378	-69.005%
2025-02-07	0.5900	0.609800	0.512000	0.576700	-3.739%	583,838	-72.187%
2025-02-06	0.6000	0.650000	0.569000	0.599100	+6.963%	1,297,525	-73.227%
2025-02-05	0.7000	0.710000	0.558000	0.560100	-19.837%	446,061	-71.362%
2025-02-04	0.7030	0.729900	0.640000	0.698700	-4.025%	212,564	-77.043%
2025-02-03	0.8600	0.860000	0.700700	0.728000	-17.282%	372,207	-77.967%
2025-01-31	0.8900	0.963800	0.880000	0.880100	-0.990%	183,880	-81.775%
2025-01-30	1.0500	1.060000	0.810000	0.888900	-15.744%	442,345	-81.955%
2025-01-29	1.2400	1.379900	1.000000	1.055000	-9.829%	2,749,292	-84.796%
2025-01-28	1.1500	1.210000	1.130800	1.170000	+2.632%	71,201	-86.291%
2025-01-27	1.1800	1.220000	1.130000	1.140000	-4.202%	147,440	-85.930%
2025-01-24	1.1500	1.240000	1.124600	1.190000	+3.478%	160,857	-86.521%
2025-01-23	1.1500	1.160000	1.120000	1.150000	+0.877%	96,892	-86.052%
2025-01-22	1.1900	1.194900	1.140000	1.140000	-2.979%	85,686	-85.930%
2025-01-21	1.1800	1.190000	1.120000	1.175000	+1.293%	96,981	-86.349%
2025-01-17	1.1800	1.190000	1.135000	1.160000	-2.521%	141,191	-86.172%
2025-01-16	1.1300	1.280000	1.130000	1.190000	+0.847%	244,208	-86.521%
2025-01-15	1.3500	1.350000	1.120000	1.180000	-20.270%	1,486,107	-86.407%
2025-01-14	1.4500	1.520000	1.360000	1.480000	+2.069%	1,417,820	-89.162%
2025-01-13	1.2900	1.500000	1.290000	1.450000	+14.625%	401,892	-88.938%
2025-01-10	1.3000	1.350000	1.243000	1.265000	-1.172%	110,324	-87.320%
2025-01-08	1.1500	1.320000	1.120000	1.280000	+7.563%	241,762	-87.469%
2025-01-07	1.1700	1.210000	1.140000	1.190000	+1.709%	37,433	-86.521%
2025-01-06	1.2000	1.254700	1.170000	1.170000	-1.681%	67,176	-86.291%
2025-01-03	1.2500	1.250000	1.160000	1.190000	+3.478%	41,661	-86.521%
2025-01-02	1.1400	1.201300	1.110000	1.150000	0.000%	96,868	-86.052%
2024-12-31	1.1300	1.190000	1.130000	1.150000	0.000%	50,903	-86.052%
2024-12-30	1.2100	1.227700	1.120000	1.150000	-8.000%	114,532	-86.052%
2024-12-27	1.2700	1.304600	1.230000	1.250000	-3.101%	53,248	-87.168%
2024-12-26	1.2900	1.339900	1.250000	1.290000	+1.575%	85,548	-87.566%
2024-12-24	1.3200	1.320000	1.230000	1.270000	-1.550%	62,265	-87.370%
2024-12-23	1.3700	1.384500	1.260000	1.290000	-5.147%	108,587	-87.566%
2024-12-20	1.3900	1.500000	1.350000	1.360000	-7.483%	128,784	-88.206%
2024-12-19	1.5800	1.580000	1.340000	1.470000	+1.379%	411,815	-89.088%
2024-12-18	1.4300	1.525000	1.330100	1.450000	+17.886%	640,780	-88.938%
2024-12-17	1.1200	1.270000	1.090000	1.230000	+12.844%	87,502	-86.959%
2024-12-16	1.1500	1.200000	1.066900	1.090000	-5.217%	153,850	-85.284%
2024-12-13	1.2000	1.220000	1.050000	1.150000	-3.361%	151,290	-86.052%
2024-12-12	1.2000	1.290000	1.170000	1.190000	-2.459%	109,068	-86.521%
2024-12-11	1.4800	1.495000	1.120000	1.220000	-22.293%	440,947	-86.852%
2024-12-10	1.5500	1.640000	1.410000	1.570000	+11.348%	1,372,915	-89.783%
2024-12-09	1.3300	1.638000	1.330000	1.410000	+13.710%	992,946	-88.624%
2024-12-06	1.2400	1.254700	1.200000	1.240000	+1.639%	38,548	-87.065%
2024-12-05	1.2100	1.270000	1.163800	1.220000	+0.826%	41,888	-86.852%
2024-12-04	1.1100	1.220000	1.100000	1.210000	+6.674%	65,010	-86.744%
2024-12-03	1.1100	1.150000	1.070000	1.134300	+3.118%	37,353	-85.859%
2024-12-02	1.1200	1.150000	1.100000	1.100000	-2.655%	34,613	-85.418%
2024-11-29	1.1400	1.150000	1.100000	1.130000	-2.586%	23,977	-85.805%
2024-11-27	1.3220	1.360100	1.135000	1.160000	-14.074%	110,510	-86.172%
2024-11-26	1.4100	1.492400	1.330000	1.350000	-3.571%	16,705	-88.119%
2024-11-25	1.3900	1.500000	1.355000	1.400000	+4.478%	55,504	-88.543%
2024-11-22	1.3900	1.390000	1.210000	1.340000	-1.471%	14,106	-88.030%
2024-11-21	1.2200	1.400000	1.190000	1.360000	+10.569%	24,601	-88.206%
2024-11-20	1.1600	1.270000	1.140000	1.230000	+7.424%	64,460	-86.959%
2024-11-19	1.2000	1.220000	1.120000	1.145000	-5.839%	28,298	-85.991%
2024-11-18	1.2000	1.268500	1.190000	1.216000	+1.706%	16,029	-86.809%
2024-11-15	1.1600	1.275000	1.150000	1.195600	-2.749%	44,588	-86.584%
2024-11-14	1.2600	1.330000	1.150000	1.229400	-1.648%	36,240	-86.953%
2024-11-13	1.3900	1.390000	1.250000	1.250000	-3.475%	15,671	-87.168%
2024-11-12	1.3900	1.420000	1.250000	1.295000	-8.803%	92,762	-87.614%
2024-11-11	1.3800	1.440000	1.370000	1.420000	+5.970%	56,842	-88.704%
2024-11-08	1.3700	1.407100	1.260000	1.340000	-0.836%	8,072	-88.030%
2024-11-07	1.3000	1.368700	1.270000	1.351300	+2.371%	19,175	-88.130%
2024-11-06	1.3000	1.370000	1.269100	1.320000	-1.581%	11,535	-87.848%
2024-11-05	1.3200	1.390000	1.320000	1.341200	+2.382%	12,785	-88.041%
2024-11-04	1.3600	1.399900	1.300000	1.310000	-1.504%	10,918	-87.756%
2024-11-01	1.4290	1.429000	1.310000	1.330000	-6.338%	31,860	-87.940%
2024-10-31	1.4300	1.435000	1.361900	1.420000	-2.533%	29,409	-88.704%
2024-10-30	1.5600	1.560000	1.415000	1.456900	-4.778%	23,050	-88.990%
2024-10-29	1.7000	1.742700	1.459800	1.530000	-13.068%	42,056	-89.516%
2024-10-28	1.6700	1.800000	1.670000	1.760000	+5.068%	19,507	-90.886%
2024-10-25	1.7350	1.781100	1.670000	1.675100	-5.893%	8,874	-90.424%
2024-10-24	1.7600	1.790000	1.670000	1.780000	+6.587%	30,049	-90.989%
2024-10-23	1.6500	1.720000	1.650000	1.670000	-0.299%	10,004	-90.395%
2024-10-22	1.6600	1.745400	1.610000	1.675000	+2.134%	20,987	-90.424%
2024-10-21	1.7200	1.800000	1.600000	1.640000	-6.818%	30,262	-90.220%
2024-10-18	1.7500	1.890000	1.650000	1.760000	-0.565%	39,630	-90.886%
2024-10-17	1.6300	1.880000	1.540000	1.770000	+5.045%	26,307	-90.938%
2024-10-16	1.8000	1.817000	1.670000	1.685000	-6.389%	48,876	-90.481%
2024-10-15	1.6383	1.950000	1.620000	1.800000	+11.794%	135,447	-91.089%
2024-10-14	1.6100	1.640700	1.520000	1.610100	-2.418%	9,108	-90.038%
2024-10-11	1.4700	1.720000	1.470000	1.650000	+8.553%	12,357	-90.279%
2024-10-10	1.5200	1.521000	1.430000	1.520000	+0.185%	9,243	-89.447%
2024-10-09	1.4500	1.541600	1.440000	1.517200	+1.147%	18,981	-89.428%
2024-10-08	1.4900	1.510000	1.410000	1.500000	-0.662%	33,407	-89.307%
2024-10-07	1.5700	1.570000	1.410000	1.510000	-2.581%	19,092	-89.377%
2024-10-04	1.4400	1.550000	1.436900	1.550000	+9.155%	12,137	-89.652%
2024-10-03	1.6500	1.710000	1.410000	1.420000	-17.442%	63,638	-88.704%
2024-10-02	1.4900	1.890000	1.480000	1.720000	+18.621%	339,032	-90.674%
2024-10-01	1.6400	1.649300	1.427100	1.450000	-10.494%	13,090	-88.938%
2024-09-30	1.5100	1.633300	1.508100	1.620000	+5.882%	9,052	-90.099%
2024-09-27	1.6900	1.744900	1.520100	1.530000	-8.383%	16,649	-89.516%
2024-09-26	1.6600	1.736200	1.600000	1.670000	+4.375%	33,590	-90.395%
2024-09-25	1.3900	1.739000	1.310100	1.600000	+19.403%	95,443	-89.975%
2024-09-24	1.3100	1.364200	1.230100	1.340000	+2.228%	23,212	-88.030%
2024-09-23	1.2500	1.400000	1.238000	1.310800	+4.864%	39,609	-87.763%
2024-09-20	1.2800	1.290000	1.200100	1.250000	-1.575%	29,332	-87.168%
2024-09-19	1.2000	1.280000	1.200000	1.270000	+6.723%	21,835	-87.370%
2024-09-18	1.2300	1.300000	1.160100	1.190000	-4.800%	49,644	-86.521%
2024-09-17	1.2600	1.281760	1.230000	1.250000	+3.306%	16,024	-87.168%
2024-09-16	1.3400	1.350000	1.190000	1.210000	-8.333%	31,806	-86.744%
2024-09-13	1.4300	1.436800	1.300000	1.320000	-10.472%	31,447	-87.848%
2024-09-12	1.5100	1.525700	1.411400	1.474400	-2.209%	54,667	-89.121%
2024-09-11	1.5600	1.590000	1.500000	1.507700	-3.353%	12,930	-89.361%
2024-09-10	1.6425	1.642500	1.500000	1.560000	-6.024%	25,807	-89.718%
2024-09-09	1.6300	1.680000	1.630000	1.660000	+1.840%	16,115	-90.337%
2024-09-06	1.7000	1.710000	1.620000	1.630000	-4.678%	21,798	-90.160%
2024-09-05	1.6300	1.740000	1.630000	1.710000	+3.323%	9,816	-90.620%
2024-09-04	1.6800	1.812500	1.620000	1.655000	-0.505%	19,484	-90.308%
2024-09-03	1.7000	1.809900	1.660700	1.663400	-1.574%	14,479	-90.357%
2024-08-30	1.8000	1.800000	1.690000	1.690000	-4.520%	23,889	-90.509%
2024-08-29	1.8000	1.800000	1.750000	1.770000	-0.562%	20,313	-90.938%
2024-08-28	1.8100	1.850000	1.760200	1.780000	-5.820%	21,078	-90.989%
2024-08-27	1.8500	1.900000	1.820100	1.890000	-0.526%	25,223	-91.513%
2024-08-26	1.9500	1.950000	1.900000	1.900000	-2.564%	40,763	-91.558%
2024-08-23	1.9600	2.020000	1.870000	1.950000	-3.465%	103,895	-91.774%
2024-08-22	1.9100	2.160000	1.820000	2.020000	+12.849%	460,942	-92.059%
2024-08-21	1.9900	1.990000	1.750000	1.790000	-11.386%	186,846	-91.039%
2024-08-20	1.9800	2.100000	1.900000	2.020000	+9.189%	192,450	-92.059%
2024-08-19	1.8307	1.890000	1.830000	1.850000	+2.778%	14,236	-91.330%
2024-08-16	1.8600	1.860000	1.800000	1.800000	-0.552%	13,974	-91.089%
2024-08-15	1.8400	1.890000	1.810000	1.810000	+0.556%	18,462	-91.138%
2024-08-14	1.8100	1.840000	1.800000	1.800000	-2.174%	6,058	-91.089%
2024-08-13	1.8018	1.890000	1.760000	1.840000	+5.143%	10,703	-91.283%
2024-08-12	1.8100	1.826500	1.740000	1.750000	0.000%	8,829	-90.834%
2024-08-09	1.7700	1.800000	1.730000	1.750000	-2.778%	21,918	-90.834%
2024-08-08	1.8900	1.890000	1.790000	1.800000	-1.639%	6,355	-91.089%
2024-08-07	1.8100	1.913700	1.810000	1.830000	+0.549%	8,175	-91.235%
2024-08-06	1.8200	1.870000	1.820000	1.820000	0.000%	9,106	-91.187%
2024-08-05	1.8400	1.890000	1.820000	1.820000	-5.060%	15,519	-91.187%
2024-08-02	1.8700	1.937200	1.870000	1.917000	-2.194%	10,978	-91.633%
2024-08-01	2.0000	2.000000	1.920000	1.960000	-3.448%	14,444	-91.816%
2024-07-31	1.9300	2.070000	1.920000	2.030000	+5.181%	44,681	-92.099%
2024-07-30	1.9000	1.940000	1.804100	1.930000	0.000%	23,430	-91.689%
2024-07-29	1.9000	2.000000	1.880000	1.930000	+0.521%	36,238	-91.689%
2024-07-26	1.8200	1.920000	1.820000	1.920000	+3.226%	14,572	-91.646%
2024-07-25	1.8200	1.970000	1.819200	1.860000	-7.000%	24,813	-91.376%
2024-07-24	2.0000	2.000000	1.640000	2.000000	+9.890%	62,298	-91.980%
2024-07-23	1.7900	1.840000	1.780000	1.820000	0.000%	24,349	-91.187%
2024-07-22	1.8000	1.880000	1.770000	1.820000	0.000%	24,313	-91.187%

.dark-mode .KG6nDH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KG6nDH{ color: #333333; background-color: white; border: 2px solid #333333; }TNFATNF Pharmaceuticals, Inc. Common Stockstock NASDAQ

TNFA
TNF Pharmaceuticals, Inc. Common Stock
stock NASDAQ