5 DAY PERFORMANCE
+216.22%
1 MONTH PERFORMANCE
+120.80%
3 MONTH PERFORMANCE
-1.68%
6 MONTH PERFORMANCE
-20.41%
YEAR-TO-DATE PERFORMANCE
+1.74%
TNF Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.38 | $0.36 (-4.76%) | $0.38 | $0.36 | 120,528 | $884,647 |
| 03/11/2025 | $0.35 | $0.38 (7.49%) | $0.38 | $0.35 | 127,386 | $915,319 |
| 03/10/2025 | $0.37 | $0.36 (-3.63%) | $0.38 | $0.35 | 175,722 | $860,013 |
| 03/07/2025 | $0.39 | $0.37 (-4.81%) | $0.39 | $0.36 | 371,500 | $893,583 |
| 03/06/2025 | $0.38 | $0.41 (7.11%) | $0.42 | $0.37 | 505,400 | $982,941 |
| 03/05/2025 | $0.39 | $0.39 (-0.31%) | $0.39 | $0.36 | 251,200 | $930,534 |
| 03/04/2025 | $0.37 | $0.38 (3.18%) | $0.39 | $0.35 | 439,700 | $924,979 |
| 03/03/2025 | $0.41 | $0.39 (-4.12%) | $0.43 | $0.38 | 982,918 | $949,371 |
| 02/28/2025 | $0.42 | $0.42 (0.31%) | $0.43 | $0.41 | 1.55 M | $1.01 M |
| 02/27/2025 | $0.43 | $0.43 (0.63%) | $0.45 | $0.42 | 206,930 | $1.04 M |
| 02/26/2025 | $0.46 | $0.44 (-4.48%) | $0.48 | $0.42 | 416,900 | $1.06 M |
| 02/25/2025 | $0.43 | $0.46 (7.88%) | $0.53 | $0.43 | 1.71 M | $1.12 M |
| 02/24/2025 | $0.47 | $0.44 (-5.48%) | $0.48 | $0.42 | 559,415 | $1.06 M |
| 02/21/2025 | $0.49 | $0.48 (-1.24%) | $0.52 | $0.46 | 319,226 | $1.16 M |
| 02/20/2025 | $0.48 | $0.49 (1.84%) | $0.51 | $0.48 | 370,700 | $1.19 M |
| 02/19/2025 | $0.58 | $0.50 (-13.79%) | $0.58 | $0.48 | 749,300 | $1.21 M |
| 02/18/2025 | $0.63 | $0.58 (-7.78%) | $0.66 | $0.58 | 1.99 M | $1.40 M |
| 02/14/2025 | $0.54 | $0.57 (5.79%) | $0.60 | $0.45 | 1.91 M | $1.38 M |
| 02/13/2025 | $0.55 | $0.57 (3.22%) | $0.60 | $0.53 | 2.21 M | $1.37 M |
| 02/12/2025 | $0.54 | $0.53 (-2.05%) | $0.55 | $0.51 | 1.47 M | $1.28 M |
| 02/11/2025 | $0.51 | $0.54 (6.31%) | $0.57 | $0.48 | 788,206 | $1.30 M |
| 02/10/2025 | $0.57 | $0.52 (-9.21%) | $0.58 | $0.48 | 567,400 | $1.25 M |
| 02/07/2025 | $0.59 | $0.58 (-2.25%) | $0.61 | $0.51 | 583,838 | $1.39 M |
| 02/06/2025 | $0.60 | $0.60 (-0.15%) | $0.65 | $0.57 | 1.30 M | $1.45 M |
| 02/05/2025 | $0.70 | $0.56 (-19.99%) | $0.71 | $0.56 | 446,061 | $1.35 M |
| 02/04/2025 | $0.70 | $0.70 (-0.61%) | $0.73 | $0.64 | 212,600 | $1.69 M |
| 02/03/2025 | $0.86 | $0.73 (-15.35%) | $0.86 | $0.70 | 372,207 | $1.76 M |
| 01/31/2025 | $0.89 | $0.88 (-1.11%) | $0.96 | $0.88 | 183,900 | $2.13 M |
| 01/30/2025 | $1.05 | $0.89 (-15.34%) | $1.06 | $0.81 | 442,345 | $2.15 M |
| 01/29/2025 | $1.24 | $1.06 (-14.52%) | $1.38 | $1.00 | 2.75 M | $2.56 M |
| 01/28/2025 | $1.15 | $1.17 (1.74%) | $1.21 | $1.13 | 71,201 | $2.83 M |
| 01/27/2025 | $1.18 | $1.14 (-3.39%) | $1.22 | $1.13 | 147,440 | $2.75 M |
| 01/24/2025 | $1.15 | $1.19 (3.48%) | $1.24 | $1.12 | 160,900 | $2.87 M |
| 01/23/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.12 | 96,900 | $2.78 M |
| 01/22/2025 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.14 | 85,700 | $2.75 M |
| 01/21/2025 | $1.18 | $1.18 (0%) | $1.19 | $1.12 | 97,000 | $2.85 M |
| 01/17/2025 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.14 | 141,200 | $2.80 M |
| 01/16/2025 | $1.13 | $1.19 (5.31%) | $1.28 | $1.13 | 244,208 | $2.87 M |
| 01/15/2025 | $1.35 | $1.18 (-12.59%) | $1.35 | $1.12 | 1.49 M | $2.85 M |
| 01/14/2025 | $1.45 | $1.48 (2.07%) | $1.52 | $1.36 | 1.42 M | $3.57 M |
| 01/13/2025 | $1.29 | $1.45 (12.4%) | $1.50 | $1.29 | 401,900 | $3.50 M |
| 01/10/2025 | $1.30 | $1.26 (-3.08%) | $1.35 | $1.24 | 110,324 | $3.04 M |
| 01/08/2025 | $1.15 | $1.28 (11.3%) | $1.32 | $1.12 | 241,800 | $3.09 M |
| 01/07/2025 | $1.17 | $1.19 (1.71%) | $1.21 | $1.14 | 38,210 | $2.87 M |
| 01/06/2025 | $1.20 | $1.17 (-2.5%) | $1.25 | $1.17 | 67,176 | $2.83 M |
| 01/03/2025 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.16 | 41,661 | $2.87 M |
| 01/02/2025 | $1.14 | $1.15 (0.88%) | $1.20 | $1.11 | 96,868 | $2.78 M |
| 12/31/2024 | $1.13 | $1.15 (1.77%) | $1.19 | $1.13 | 50,903 | $2.78 M |
| 12/30/2024 | $1.21 | $1.15 (-4.96%) | $1.23 | $1.12 | 114,532 | $2.78 M |
| 12/27/2024 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.23 | 53,248 | $3.02 M |
| 12/26/2024 | $1.29 | $1.29 (0%) | $1.34 | $1.25 | 85,548 | $3.12 M |
| 12/24/2024 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.23 | 62,300 | $3.07 M |
| 12/23/2024 | $1.37 | $1.29 (-5.84%) | $1.38 | $1.26 | 108,600 | $3.12 M |
| 12/20/2024 | $1.39 | $1.36 (-2.16%) | $1.50 | $1.35 | 128,800 | $3.28 M |
| 12/19/2024 | $1.58 | $1.47 (-6.96%) | $1.58 | $1.34 | 411,815 | $3.55 M |
| 12/18/2024 | $1.43 | $1.45 (1.4%) | $1.53 | $1.33 | 640,800 | $3.50 M |
| 12/17/2024 | $1.12 | $1.23 (9.82%) | $1.27 | $1.09 | 87,502 | $2.97 M |
| 12/16/2024 | $1.15 | $1.09 (-5.22%) | $1.20 | $1.07 | 153,900 | $2.63 M |
| 12/13/2024 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.05 | 151,290 | $2.78 M |
| 12/12/2024 | $1.20 | $1.19 (-0.83%) | $1.29 | $1.17 | 109,068 | $2.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
