Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tnf Pharmaceuti (TNFA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.087 0.0922 0.085 0.0875 3,250,042
17th Jul 2025 (Thu) 0.097 0.0989 0.09 0.0947 1,413,995
16th Jul 2025 (Wed) 0.117 0.127 0.1013 0.109 23,127,286
15th Jul 2025 (Tue) 0.1016 0.119 0.101 0.1062 712,352
14th Jul 2025 (Mon) 0.105 0.105 0.1001 0.1021 225,314
11th Jul 2025 (Fri) 0.1166 0.1166 0.105 0.109 851,238
10th Jul 2025 (Thu) 0.1201 0.127 0.1125 0.117 876,445
9th Jul 2025 (Wed) 0.1216 0.1342 0.1207 0.1263 408,380
8th Jul 2025 (Tue) 0.1139 0.1235 0.1138 0.12 155,249
7th Jul 2025 (Mon) 0.12 0.1215 0.11 0.1132 232,038
4th Jul 2025 (Fri) 0.1185 0.125 0.1172 0.1182 202,458
3rd Jul 2025 (Thu) 0.1185 0.125 0.1172 0.1182 202,458
2nd Jul 2025 (Wed) 0.12 0.1239 0.1009 0.1158 193,102
1st Jul 2025 (Tue) 0.1191 0.1274 0.1183 0.1235 198,991
30th Jun 2025 (Mon) 0.1239 0.1268 0.1192 0.1228 161,203
27th Jun 2025 (Fri) 0.1225 0.1334 0.115 0.13 312,427
26th Jun 2025 (Thu) 0.1307 0.1366 0.1215 0.1255 219,063
25th Jun 2025 (Wed) 0.136 0.1522 0.1266 0.1376 290,286
24th Jun 2025 (Tue) 0.1362 0.1425 0.1254 0.1398 604,095
23rd Jun 2025 (Mon) 0.1373 0.1468 0.133 0.138 141,732
20th Jun 2025 (Fri) 0.1398 0.1477 0.1356 0.1395 101,974
19th Jun 2025 (Thu) 0.1441 0.1441 0.1323 0.1398 57,339
18th Jun 2025 (Wed) 0.1441 0.1441 0.1323 0.1398 57,339
17th Jun 2025 (Tue) 0.142 0.1541 0.1416 0.1498 80,159
16th Jun 2025 (Mon) 0.1316 0.148 0.131 0.146 73,879
13th Jun 2025 (Fri) 0.1455 0.1467 0.1301 0.137 626,030
12th Jun 2025 (Thu) 0.1586 0.162 0.141 0.1532 1,410,438
11th Jun 2025 (Wed) 0.1687 0.175 0.16 0.1643 793,946
10th Jun 2025 (Tue) 0.1774 0.3336 0.1697 0.1761 4,694,412
9th Jun 2025 (Mon) 0.1601 0.1932 0.1595 0.169 290,936
6th Jun 2025 (Fri) 0.1601 0.1719 0.1586 0.168 49,382
5th Jun 2025 (Thu) 0.161 0.168 0.1569 0.1596 63,607
4th Jun 2025 (Wed) 0.165 0.1675 0.1613 0.1639 94,209
3rd Jun 2025 (Tue) 0.1657 0.1716 0.1629 0.1678 168,838
2nd Jun 2025 (Mon) 0.1619 0.1845 0.1618 0.171 531,462
30th May 2025 (Fri) 0.1743 0.1743 0.1601 0.1604 20,032
29th May 2025 (Thu) 0.1684 0.1718 0.1626 0.1656 51,932
28th May 2025 (Wed) 0.1699 0.1708 0.1607 0.1607 42,039
27th May 2025 (Tue) 0.1701 0.1723 0.1594 0.1723 36,583
26th May 2025 (Mon) 0.1744 0.1744 0.1744 0.1744 0
24th May 2025 (Sat) 0.168 0.175 0.1633 0.1744 56,851
23rd May 2025 (Fri) 0.168 0.175 0.1633 0.172 56,851
22nd May 2025 (Thu) 0.1526 0.1628 0.1526 0.1628 38,801
21st May 2025 (Wed) 0.175 0.176 0.1516 0.1525 490,606
20th May 2025 (Tue) 0.1888 0.1888 0.175 0.179 379,041
19th May 2025 (Mon) 0.178 0.2069 0.178 0.20 400,662
FTSE 100 Latest
Value8,992.12
Change19.48