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

Tff Pharmaceuticals Inc (NQ: TFFP )

1.850 -0.088 (-4.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 6, 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 (%)
Jul 29, 2022 5.160 5.240 5.100 5.210 49,349 +0.00(+0.00%)
Jul 28, 2022 5.290 5.312 5.110 5.210 60,012 -0.08(-1.51%)
Jul 27, 2022 5.320 5.410 5.200 5.290 35,059 +0.05(+0.95%)
Jul 26, 2022 5.320 5.380 5.052 5.240 93,982 -0.05(-0.95%)
Jul 25, 2022 5.500 5.580 5.180 5.290 105,898 -0.22(-3.99%)
Jul 22, 2022 5.600 5.700 5.150 5.510 210,675 -0.10(-1.78%)
Jul 21, 2022 5.650 5.800 5.560 5.610 38,527 -0.11(-1.92%)
Jul 20, 2022 5.660 5.950 5.560 5.720 55,841 +0.00(+0.00%)
Jul 19, 2022 5.690 5.810 5.640 5.720 45,768 +0.06(+1.06%)
Jul 18, 2022 5.610 5.940 5.580 5.660 82,489 -0.04(-0.70%)
Jul 15, 2022 5.730 5.800 5.520 5.700 51,570 -0.01(-0.18%)
Jul 14, 2022 5.690 5.750 5.490 5.710 85,169 -0.04(-0.70%)
Jul 13, 2022 5.680 5.890 5.680 5.750 42,477 -0.06(-1.03%)
Jul 12, 2022 5.970 6.030 5.740 5.810 81,265 -0.12(-2.02%)
Jul 11, 2022 5.790 6.250 5.700 5.930 235,572 +0.15(+2.60%)
Jul 08, 2022 5.660 5.870 5.620 5.780 119,750 +0.09(+1.58%)
Jul 07, 2022 5.720 5.980 5.620 5.690 91,751 -0.05(-0.87%)
Jul 06, 2022 5.790 5.990 5.660 5.740 54,203 -0.01(-0.17%)
Jul 05, 2022 5.580 5.910 5.450 5.750 56,290 -0.01(-0.17%)
Jul 01, 2022 5.630 5.963 5.560 5.760 29,538 +0.11(+1.95%)
Jun 30, 2022 5.610 5.830 5.600 5.650 25,707 -0.11(-1.91%)
Jun 29, 2022 5.720 5.760 5.540 5.760 35,073 +0.00(+0.00%)
Jun 28, 2022 6.040 6.130 5.705 5.760 39,354 -0.27(-4.48%)
Jun 27, 2022 5.750 6.060 5.610 6.030 88,086 +0.34(+5.98%)
Jun 24, 2022 5.950 6.110 5.660 5.690 126,338 -0.18(-3.07%)
Jun 23, 2022 5.718 6.000 5.502 5.870 63,784 +0.25(+4.45%)
Jun 22, 2022 5.690 5.970 5.510 5.620 98,717 -0.17(-2.94%)
Jun 21, 2022 5.700 6.070 5.700 5.790 85,264 +0.17(+3.02%)
Jun 17, 2022 5.350 5.625 5.312 5.620 58,117 +0.30(+5.64%)
Jun 16, 2022 5.330 5.490 5.160 5.320 67,226 -0.16(-2.92%)
Jun 15, 2022 5.600 5.889 5.450 5.480 52,869 -0.04(-0.72%)
Jun 14, 2022 5.560 5.640 5.480 5.520 35,207 -0.02(-0.36%)
Jun 13, 2022 5.470 5.630 5.110 5.540 125,003 -0.18(-3.15%)
Jun 10, 2022 5.810 5.864 5.560 5.720 64,321 -0.08(-1.38%)
Jun 09, 2022 5.740 5.800 5.610 5.800 35,669 +0.00(+0.00%)
Jun 08, 2022 5.750 5.900 5.750 5.800 26,113 +0.06(+1.05%)
Jun 07, 2022 5.600 5.830 5.560 5.740 41,150 +0.09(+1.59%)
Jun 06, 2022 5.930 5.930 5.567 5.650 39,506 -0.12(-2.08%)
Jun 03, 2022 5.720 5.840 5.500 5.770 62,203 +0.01(+0.17%)
Jun 02, 2022 5.530 5.850 5.380 5.760 64,031 +0.21(+3.78%)
Jun 01, 2022 5.570 5.792 5.300 5.550 96,524 -0.09(-1.60%)
May 31, 2022 6.210 6.210 5.340 5.640 221,092 -0.44(-7.24%)
May 27, 2022 5.820 6.080 5.730 6.080 79,769 +0.29(+5.01%)
May 26, 2022 5.830 5.950 5.720 5.790 62,507 +0.01(+0.17%)
May 25, 2022 5.560 5.840 5.440 5.780 70,479 +0.15(+2.66%)
May 24, 2022 5.820 5.820 5.360 5.630 97,929 -0.24(-4.09%)
May 23, 2022 5.590 5.957 5.500 5.870 80,694 +0.38(+6.92%)
May 20, 2022 5.440 5.620 5.290 5.490 110,036 +0.13(+2.43%)
May 19, 2022 5.160 5.480 5.070 5.360 194,984 +0.37(+7.41%)
May 18, 2022 5.060 5.250 4.930 4.990 150,579 -0.11(-2.16%)
May 17, 2022 4.830 5.180 4.800 5.100 116,087 +0.34(+7.14%)
May 16, 2022 4.320 5.023 4.250 4.760 224,240 +0.45(+10.44%)
May 13, 2022 4.260 4.470 4.160 4.310 95,125 +0.19(+4.61%)
May 12, 2022 3.800 4.240 3.600 4.120 191,191 +0.13(+3.26%)
May 11, 2022 4.160 4.390 3.750 3.990 176,598 -0.21(-5.00%)
May 10, 2022 4.300 4.410 4.070 4.200 78,120 -0.07(-1.64%)
May 09, 2022 4.500 4.680 4.200 4.270 213,450 -0.23(-5.11%)
May 06, 2022 4.700 4.830 4.370 4.500 120,899 -0.20(-4.26%)
May 05, 2022 4.920 4.950 4.660 4.700 73,112 -0.31(-6.19%)
May 04, 2022 5.090 5.090 4.740 5.010 141,097 -0.10(-1.96%)
May 03, 2022 5.150 5.210 4.950 5.110 71,863 -0.04(-0.78%)
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.