Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tff Pharmaceuticals Inc (NQ: TFFP )

1.820 -0.130 (-6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.980 6.980 6.580 6.790 131,795 -0.07(-1.02%)
Feb 25, 2022 6.620 6.950 6.380 6.860 221,631 +0.34(+5.21%)
Feb 24, 2022 5.660 6.563 5.570 6.520 208,302 +0.60(+10.14%)
Feb 23, 2022 6.330 6.435 5.831 5.920 208,890 -0.32(-5.13%)
Feb 22, 2022 5.750 6.309 5.750 6.240 186,074 -0.01(-0.16%)
Feb 18, 2022 6.250 0 +0.14(+2.29%)
Feb 17, 2022 6.440 6.570 6.100 6.110 181,393 -0.38(-5.86%)
Feb 16, 2022 6.130 6.500 6.040 6.490 269,129 +0.23(+3.67%)
Feb 15, 2022 5.890 6.350 5.860 6.260 243,716 +0.51(+8.87%)
Feb 14, 2022 5.820 5.985 5.680 5.750 50,936 -0.06(-1.03%)
Feb 11, 2022 6.140 6.200 5.650 5.810 113,736 -0.26(-4.28%)
Feb 10, 2022 5.990 6.390 5.930 6.070 72,280 -0.10(-1.62%)
Feb 09, 2022 5.860 6.180 5.810 6.170 94,202 +0.29(+4.93%)
Feb 08, 2022 5.880 6.160 5.680 5.880 112,632 +0.07(+1.20%)
Feb 07, 2022 6.070 6.220 5.595 5.810 153,488 +0.19(+3.38%)
Feb 04, 2022 5.310 5.780 5.090 5.620 346,857 +0.34(+6.44%)
Feb 03, 2022 5.500 5.260 5.280 125,886 -0.37(-6.55%)
Feb 02, 2022 5.830 6.080 5.535 5.650 137,537 -0.10(-1.74%)
Feb 01, 2022 5.680 5.972 5.550 5.750 161,715 +0.15(+2.68%)
Jan 31, 2022 5.340 5.600 246,045 +0.28(+5.26%)
Jan 28, 2022 5.340 5.390 5.120 5.320 253,190 -0.10(-1.85%)
Jan 27, 2022 5.870 6.020 5.370 5.420 231,534 -0.50(-8.45%)
Jan 26, 2022 6.010 6.180 5.780 5.920 291,355 +0.16(+2.78%)
Jan 25, 2022 5.830 6.070 5.560 5.760 149,735 -0.27(-4.48%)
Jan 24, 2022 6.240 6.340 5.470 6.030 452,627 -0.41(-6.37%)
Jan 21, 2022 6.770 7.067 6.290 6.440 363,192 -0.48(-6.94%)
Jan 20, 2022 6.990 7.080 6.795 6.920 187,885 -0.01(-0.14%)
Jan 19, 2022 7.050 7.160 6.700 6.930 155,023 -0.09(-1.28%)
Jan 18, 2022 7.260 7.340 6.910 7.020 166,508 -0.24(-3.31%)
Jan 14, 2022 7.260 0 -0.04(-0.55%)
Jan 13, 2022 7.700 7.700 7.250 7.300 170,475 -0.45(-5.81%)
Jan 12, 2022 7.730 7.890 7.412 7.750 213,696 +0.00(+0.00%)
Jan 11, 2022 7.720 7.890 7.500 7.750 203,459 +0.29(+3.89%)
Jan 10, 2022 7.520 7.590 7.080 7.460 142,653 +0.02(+0.27%)
Jan 07, 2022 7.120 7.570 7.000 7.440 169,270 +0.28(+3.91%)
Jan 06, 2022 7.220 7.560 6.672 7.160 323,185 -0.10(-1.38%)
Jan 05, 2022 8.540 8.540 7.210 7.260 360,122 -1.42(-16.36%)
Jan 04, 2022 9.250 9.250 8.650 8.680 148,977 -0.49(-5.34%)
Jan 03, 2022 8.940 9.390 8.885 9.170 84,494 +0.30(+3.38%)
Dec 31, 2021 8.990 9.390 8.840 8.870 129,668 -0.16(-1.77%)
Dec 30, 2021 8.600 9.220 8.600 9.030 161,310 +0.46(+5.37%)
Dec 29, 2021 8.720 8.980 8.450 8.570 111,022 -0.21(-2.39%)
Dec 28, 2021 9.140 9.140 8.460 8.780 274,264 -0.44(-4.77%)
Dec 27, 2021 9.730 9.850 9.136 9.220 171,770 -0.43(-4.46%)
Dec 23, 2021 9.420 9.720 9.290 9.650 217,802 +0.20(+2.12%)
Dec 22, 2021 8.600 9.960 8.600 9.450 576,599 +0.91(+10.66%)
Dec 21, 2021 8.700 8.700 8.100 8.540 202,005 +0.07(+0.83%)
Dec 20, 2021 8.090 8.790 7.970 8.470 237,127 +0.29(+3.55%)
Dec 17, 2021 7.550 8.370 7.425 8.180 336,797 +0.50(+6.51%)
Dec 16, 2021 7.930 7.930 7.552 7.680 162,311 -0.17(-2.17%)
Dec 15, 2021 7.680 7.870 6.970 7.850 246,737 +0.16(+2.08%)
Dec 14, 2021 7.940 8.000 7.600 7.690 123,719 -0.30(-3.75%)
Dec 13, 2021 7.990 8.110 7.650 7.990 185,876 +0.16(+2.04%)
Dec 10, 2021 7.880 8.173 7.700 7.830 85,967 +0.00(+0.00%)
Dec 09, 2021 8.040 8.290 7.730 7.830 118,431 -0.39(-4.74%)
Dec 08, 2021 7.560 8.290 7.430 8.220 194,323 +0.61(+8.02%)
Dec 07, 2021 7.360 7.610 7.285 7.610 188,188 +0.44(+6.14%)
Dec 06, 2021 7.000 7.330 6.810 7.170 126,133 +0.10(+1.41%)
Dec 03, 2021 7.360 7.375 6.850 7.070 251,134 -0.25(-3.42%)
Dec 02, 2021 6.930 7.370 6.640 7.320 213,288 +0.46(+6.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.