TNF Pharmaceuticals (TNFA) went public on January 23, 2014, when it opened at a split-adjusted price of $5.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $4.69 | $8.94 | $3.24 | $4.15 | 72,232,930 |
August 2025 | $10.00 | $12.24 | $4.40 | $4.83 | 16,391,421 |
July 2025 | $11.91 | $17.39 | $8.49 | $10.91 | 14,838,764 |
June 2025 | $15.64 | $33.56 | $11.47 | $12.28 | 1,750,250 |
May 2025 | $19.00 | $23.86 | $15.09 | $16.04 | 611,359 |
April 2025 | $36.50 | $44.40 | $16.15 | $19.20 | 613,137 |
March 2025 | $41.00 | $42.53 | $32.50 | $35.00 | 56,185 |
February 2025 | $86.00 | $86.00 | $41.02 | $41.81 | 177,285 |
January 2025 | $114.00 | $152.00 | $81.00 | $88.01 | 83,199 |
December 2024 | $112.00 | $164.00 | $105.00 | $115.00 | 51,814 |
November 2024 | $142.90 | $150.00 | $110.00 | $113.00 | 6,937 |
October 2024 | $164.00 | $195.00 | $136.19 | $142.00 | 9,935 |
September 2024 | $170.00 | $181.25 | $116.01 | $162.00 | 5,719 |
August 2024 | $200.00 | $216.00 | $169.00 | $169.00 | 12,331 |
July 2024 | $190.00 | $207.00 | $162.32 | $203.00 | 8,014 |
June 2024 | $185.00 | $224.00 | $175.01 | $184.00 | 7,648 |
May 2024 | $304.00 | $336.69 | $180.00 | $186.00 | 24,413 |
April 2024 | $240.00 | $350.00 | $200.00 | $308.00 | 125,413 |
March 2024 | $350.00 | $359.99 | $223.01 | $239.00 | 5,024 |
February 2024 | $456.00 | $473.10 | $281.00 | $343.00 | 10,566 |
January 2024 | $867.00 | $869.70 | $450.00 | $450.00 | 11,497 |
December 2023 | $840.00 | $1,066.50 | $606.00 | $776.10 | 15,493 |
November 2023 | $1,200.00 | $1,287.00 | $817.50 | $840.00 | 4,580 |
October 2023 | $1,800.00 | $1,875.00 | $1,050.00 | $1,275.00 | 4,800 |
September 2023 | $2,876.10 | $2,876.10 | $1,350.00 | $1,776.00 | 4,265 |
