-
5 DAY PERFORMANCE
+9.84% -
1 MONTH PERFORMANCE
-19.76% -
3 MONTH PERFORMANCE
-31.28%
TNF Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.21 | 14,034 | $3.24 M |
| 11/21/2024 | $1.22 | $1.36 (11.48%) | $1.40 | $1.19 | 24,601 | $3.28 M |
| 11/20/2024 | $1.16 | $1.23 (6.03%) | $1.27 | $1.14 | 64,500 | $2.97 M |
| 11/19/2024 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.12 | 28,350 | $2.78 M |
| 11/18/2024 | $1.20 | $1.22 (1.67%) | $1.27 | $1.19 | 16,029 | $2.95 M |
| 11/15/2024 | $1.16 | $1.20 (3.45%) | $1.27 | $1.15 | 44,600 | $2.73 M |
| 11/14/2024 | $1.26 | $1.23 (-2.38%) | $1.33 | $1.15 | 36,240 | $2.80 M |
| 11/13/2024 | $1.39 | $1.25 (-10.07%) | $1.39 | $1.25 | 15,700 | $2.84 M |
| 11/12/2024 | $1.39 | $1.30 (-6.47%) | $1.42 | $1.25 | 92,800 | $2.96 M |
| 11/11/2024 | $1.38 | $1.42 (2.9%) | $1.44 | $1.37 | 56,885 | $3.23 M |
| 11/08/2024 | $1.37 | $1.34 (-2.19%) | $1.41 | $1.26 | 8,100 | $3.05 M |
| 11/07/2024 | $1.30 | $1.35 (3.85%) | $1.37 | $1.27 | 19,200 | $3.07 M |
| 11/06/2024 | $1.30 | $1.32 (1.54%) | $1.37 | $1.27 | 11,535 | $3.00 M |
| 11/05/2024 | $1.32 | $1.34 (1.52%) | $1.39 | $1.32 | 12,872 | $3.05 M |
| 11/04/2024 | $1.36 | $1.31 (-3.68%) | $1.40 | $1.30 | 10,918 | $2.98 M |
| 11/01/2024 | $1.43 | $1.33 (-6.99%) | $1.43 | $1.31 | 31,900 | $3.03 M |
| 10/31/2024 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.36 | 29,409 | $3.23 M |
| 10/30/2024 | $1.56 | $1.46 (-6.41%) | $1.56 | $1.42 | 23,100 | $3.32 M |
| 10/29/2024 | $1.70 | $1.53 (-10%) | $1.74 | $1.46 | 42,100 | $3.48 M |
| 10/28/2024 | $1.67 | $1.76 (5.39%) | $1.80 | $1.67 | 19,507 | $4.01 M |
| 10/25/2024 | $1.74 | $1.68 (-3.45%) | $1.78 | $1.67 | 8,900 | $3.82 M |
| 10/24/2024 | $1.76 | $1.78 (1.14%) | $1.79 | $1.67 | 30,049 | $4.05 M |
| 10/23/2024 | $1.65 | $1.67 (1.21%) | $1.72 | $1.65 | 10,004 | $3.80 M |
| 10/22/2024 | $1.66 | $1.68 (1.2%) | $1.75 | $1.61 | 21,000 | $3.82 M |
| 10/21/2024 | $1.72 | $1.64 (-4.65%) | $1.80 | $1.60 | 30,300 | $3.73 M |
| 10/18/2024 | $1.75 | $1.76 (0.57%) | $1.89 | $1.65 | 39,630 | $4.01 M |
| 10/17/2024 | $1.63 | $1.77 (8.59%) | $1.88 | $1.54 | 26,307 | $4.03 M |
| 10/16/2024 | $1.80 | $1.69 (-6.11%) | $1.82 | $1.67 | 48,900 | $3.85 M |
| 10/15/2024 | $1.64 | $1.80 (9.76%) | $1.95 | $1.62 | 135,447 | $4.10 M |
| 10/14/2024 | $1.61 | $1.61 (0%) | $1.64 | $1.52 | 9,108 | $3.66 M |
| 10/11/2024 | $1.47 | $1.65 (12.24%) | $1.72 | $1.47 | 12,400 | $3.75 M |
| 10/10/2024 | $1.52 | $1.52 (0%) | $1.52 | $1.43 | 9,243 | $3.46 M |
| 10/09/2024 | $1.45 | $1.52 (4.83%) | $1.54 | $1.44 | 19,000 | $3.46 M |
| 10/08/2024 | $1.49 | $1.50 (0.67%) | $1.51 | $1.41 | 33,407 | $3.41 M |
| 10/07/2024 | $1.57 | $1.51 (-3.82%) | $1.57 | $1.41 | 19,100 | $3.44 M |
| 10/04/2024 | $1.44 | $1.55 (7.64%) | $1.55 | $1.44 | 12,137 | $3.53 M |
| 10/03/2024 | $1.65 | $1.42 (-13.94%) | $1.71 | $1.41 | 63,638 | $3.23 M |
| 10/02/2024 | $1.49 | $1.72 (15.44%) | $1.89 | $1.48 | 339,032 | $3.91 M |
| 10/01/2024 | $1.64 | $1.45 (-11.59%) | $1.65 | $1.43 | 13,090 | $3.30 M |
| 09/30/2024 | $1.51 | $1.62 (7.28%) | $1.63 | $1.51 | 9,100 | $3.69 M |
| 09/27/2024 | $1.69 | $1.53 (-9.47%) | $1.74 | $1.52 | 16,649 | $3.48 M |
| 09/26/2024 | $1.66 | $1.67 (0.6%) | $1.74 | $1.60 | 33,590 | $3.80 M |
| 09/25/2024 | $1.39 | $1.60 (15.11%) | $1.74 | $1.31 | 95,443 | $3.64 M |
| 09/24/2024 | $1.31 | $1.34 (2.29%) | $1.36 | $1.23 | 23,212 | $3.05 M |
| 09/23/2024 | $1.25 | $1.31 (4.8%) | $1.40 | $1.24 | 39,609 | $2.98 M |
| 09/20/2024 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.20 | 30,731 | $2.84 M |
| 09/19/2024 | $1.20 | $1.27 (5.83%) | $1.28 | $1.20 | 21,835 | $2.89 M |
| 09/18/2024 | $1.23 | $1.19 (-3.25%) | $1.30 | $1.16 | 49,644 | $2.71 M |
| 09/17/2024 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.23 | 16,024 | $2.84 M |
| 09/16/2024 | $1.34 | $1.21 (-9.7%) | $1.35 | $1.19 | 31,806 | $2.75 M |
| 09/13/2024 | $1.43 | $1.32 (-7.69%) | $1.44 | $1.30 | 31,447 | $3.00 M |
| 09/12/2024 | $1.51 | $1.47 (-2.65%) | $1.53 | $1.41 | 54,700 | $3.35 M |
| 09/11/2024 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.50 | 12,930 | $3.44 M |
| 09/10/2024 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.50 | 25,807 | $3.55 M |
| 09/09/2024 | $1.63 | $1.66 (1.84%) | $1.68 | $1.63 | 16,115 | $3.78 M |
| 09/06/2024 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.62 | 21,800 | $3.71 M |
| 09/05/2024 | $1.63 | $1.71 (4.91%) | $1.74 | $1.63 | 9,816 | $3.89 M |
| 09/04/2024 | $1.68 | $1.66 (-1.19%) | $1.81 | $1.62 | 19,500 | $3.78 M |
| 09/03/2024 | $1.70 | $1.66 (-2.35%) | $1.81 | $1.66 | 14,500 | $3.78 M |
| 08/30/2024 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.69 | 23,889 | $3.85 M |
| 08/29/2024 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.75 | 20,313 | $4.03 M |
| 08/28/2024 | $1.81 | $1.78 (-1.66%) | $1.85 | $1.76 | 21,100 | $4.05 M |
| 08/27/2024 | $1.85 | $1.89 (2.16%) | $1.90 | $1.82 | 25,223 | $4.30 M |
| 08/26/2024 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.90 | 40,763 | $4.32 M |
| 08/23/2024 | $1.96 | $1.95 (-0.51%) | $2.02 | $1.87 | 103,895 | $4.44 M |