The highest closing price for TNF Pharmaceuticals (TNFA) last month was $5.20, last Wednesday. It was down 11.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $4.00 | $4.47 | $4.00 | $4.15 | 327,266 |
September 29 2025 | $4.39 | $4.49 | $3.81 | $4.08 | 570,499 |
September 26 2025 | $4.97 | $5.15 | $4.50 | $4.64 | 1,116,637 |
September 25 2025 | $4.50 | $5.10 | $4.10 | $4.70 | 2,005,218 |
September 24 2025 | $5.76 | $8.94 | $4.20 | $5.20 | 60,742,797 |
September 23 2025 | $3.63 | $3.73 | $3.50 | $3.51 | 175,826 |
September 22 2025 | $3.90 | $3.91 | $3.70 | $3.71 | 226,485 |
September 19 2025 | $3.88 | $3.95 | $3.86 | $3.86 | 91,198 |
September 18 2025 | $3.87 | $4.05 | $3.87 | $3.90 | 105,339 |
September 17 2025 | $3.95 | $4.25 | $3.78 | $3.87 | 299,960 |
September 16 2025 | $3.90 | $4.21 | $3.82 | $3.95 | 292,675 |
September 15 2025 | $3.87 | $4.05 | $3.80 | $3.99 | 192,034 |
September 12 2025 | $3.90 | $4.04 | $3.75 | $3.89 | 242,104 |
September 11 2025 | $3.61 | $4.10 | $3.57 | $4.04 | 307,346 |
September 10 2025 | $3.63 | $3.87 | $3.58 | $3.63 | 249,793 |
September 09 2025 | $3.58 | $3.73 | $3.45 | $3.59 | 405,406 |
September 08 2025 | $3.36 | $3.96 | $3.33 | $3.77 | 794,313 |
September 05 2025 | $3.50 | $3.59 | $3.24 | $3.30 | 717,849 |
September 04 2025 | $3.54 | $4.15 | $3.50 | $3.61 | 1,368,623 |
September 03 2025 | $3.84 | $3.84 | $3.29 | $3.48 | 757,101 |
September 02 2025 | $4.69 | $5.00 | $3.52 | $3.80 | 1,244,461 |
Daily pricing data for TNF Pharmaceuticals dates back to 7/24/2008, and may be incomplete.
