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

Tff Pharmaceuticals Inc (NQ: TFFP )

2.083 +0.043 (+2.09%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 24, 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 (%)
Oct 31, 2023 0.2961 0.2961 0.2789 0.2789 49,745 -0.00(-0.57%)
Oct 30, 2023 0.3000 0.3150 0.2799 0.2805 120,817 -0.03(-10.78%)
Oct 27, 2023 0.3151 0.3199 0.3000 0.3144 17,917 -0.00(-0.22%)
Oct 26, 2023 0.3237 0.3237 0.3040 0.3151 35,526 -0.00(-0.85%)
Oct 25, 2023 0.3202 0.3362 0.3022 0.3178 108,384 -0.02(-6.42%)
Oct 24, 2023 0.3300 0.3397 0.3214 0.3396 79,336 +0.00(+0.71%)
Oct 23, 2023 0.3310 0.3372 0.3297 0.3372 65,353 -0.00(-0.03%)
Oct 20, 2023 0.3455 0.3455 0.3217 0.3373 67,910 +0.01(+2.37%)
Oct 19, 2023 0.3401 0.3500 0.3239 0.3295 178,778 -0.01(-1.58%)
Oct 18, 2023 0.3400 0.3499 0.3215 0.3348 243,603 -0.01(-1.53%)
Oct 17, 2023 0.3888 0.3888 0.3400 0.3400 81,990 -0.03(-7.10%)
Oct 16, 2023 0.3500 0.3999 0.3459 0.3660 104,082 +0.01(+3.10%)
Oct 13, 2023 0.3550 0.3550 0.3401 0.3550 13,627 +0.01(+1.72%)
Oct 12, 2023 0.3610 0.3682 0.3388 0.3490 33,373 -0.01(-3.32%)
Oct 11, 2023 0.3258 0.3780 0.3230 0.3610 110,935 +0.04(+12.46%)
Oct 10, 2023 0.3350 0.3560 0.3152 0.3210 105,404 -0.03(-7.68%)
Oct 09, 2023 0.3203 0.3477 0.3102 0.3477 109,301 +0.02(+5.05%)
Oct 06, 2023 0.3201 0.3499 0.3000 0.3310 68,146 +0.00(+0.00%)
Oct 05, 2023 0.3398 0.3500 0.3275 0.3310 55,484 -0.01(-2.65%)
Oct 04, 2023 0.3369 0.3600 0.3339 0.3400 81,968 +0.01(+4.29%)
Oct 03, 2023 0.3500 0.3496 0.3250 0.3260 28,895 -0.01(-2.40%)
Oct 02, 2023 0.3260 0.3500 0.2761 0.3340 134,922 -0.02(-4.57%)
Sep 29, 2023 0.3500 0.3600 0.3200 0.3500 121,718 +0.01(+1.48%)
Sep 28, 2023 0.3288 0.3599 0.3175 0.3449 128,713 +0.02(+4.90%)
Sep 27, 2023 0.3120 0.3300 0.3120 0.3288 21,027 -0.01(-2.23%)
Sep 26, 2023 0.3300 0.3400 0.3121 0.3363 23,687 +0.02(+7.79%)
Sep 25, 2023 0.3200 0.3310 0.3100 0.3120 201,607 -0.01(-2.80%)
Sep 22, 2023 0.3402 0.3402 0.3200 0.3210 70,206 -0.03(-8.02%)
Sep 21, 2023 0.3521 0.3521 0.3200 0.3490 28,230 +0.01(+4.02%)
Sep 20, 2023 0.3570 0.3570 0.3250 0.3355 39,413 -0.00(-1.32%)
Sep 19, 2023 0.3344 0.3501 0.3319 0.3400 16,705 +0.00(+0.38%)
Sep 18, 2023 0.3880 0.3990 0.3200 0.3387 482,765 -0.06(-15.33%)
Sep 15, 2023 0.3999 0.4188 0.3829 0.4000 299,647 +0.02(+5.35%)
Sep 14, 2023 0.3540 0.3997 0.3500 0.3797 153,007 +0.02(+5.12%)
Sep 13, 2023 0.3804 0.3890 0.3587 0.3612 18,117 -0.00(-1.20%)
Sep 12, 2023 0.3550 0.3850 0.3550 0.3656 30,090 +0.01(+1.44%)
Sep 11, 2023 0.3700 0.3900 0.3550 0.3604 45,033 -0.01(-2.80%)
Sep 08, 2023 0.3659 0.3740 0.3595 0.3708 34,744 -0.00(-0.70%)
Sep 07, 2023 0.3700 0.3799 0.3550 0.3734 69,597 -0.01(-1.58%)
Sep 06, 2023 0.3800 0.3970 0.3610 0.3794 104,292 -0.00(-0.16%)
Sep 05, 2023 0.3990 0.3990 0.3700 0.3800 51,612 -0.00(-0.58%)
Sep 01, 2023 0.3782 0.3901 0.3710 0.3822 36,294 -0.01(-1.75%)
Aug 31, 2023 0.3700 0.3901 0.3700 0.3890 30,746 +0.01(+1.46%)
Aug 30, 2023 0.3750 0.3960 0.3683 0.3834 62,383 +0.01(+2.19%)
Aug 29, 2023 0.3802 0.3949 0.3610 0.3752 118,905 -0.01(-2.52%)
Aug 28, 2023 0.3810 0.4000 0.3800 0.3849 77,075 +0.00(+0.16%)
Aug 25, 2023 0.3800 0.4090 0.3751 0.3843 36,528 -0.01(-1.71%)
Aug 24, 2023 0.4100 0.4100 0.3843 0.3910 243,063 -0.01(-1.66%)
Aug 23, 2023 0.4100 0.4200 0.3900 0.3976 105,179 -0.02(-5.33%)
Aug 22, 2023 0.3987 0.4200 0.3830 0.4200 151,597 +0.02(+4.09%)
Aug 21, 2023 0.3990 0.4199 0.3733 0.4035 181,980 +0.03(+8.47%)
Aug 18, 2023 0.3700 0.4000 0.3500 0.3720 250,705 +0.00(+0.54%)
Aug 17, 2023 0.4000 0.4230 0.3670 0.3700 400,861 +0.00(+0.00%)
Aug 16, 2023 0.3900 0.4379 0.3700 0.3700 170,824 -0.04(-9.76%)
Aug 15, 2023 0.3803 0.5400 0.3803 0.4100 1,110,477 -0.04(-8.89%)
Aug 14, 2023 0.4200 0.4500 0.3924 0.4500 236,381 +0.04(+8.43%)
Aug 11, 2023 0.4125 0.4200 0.4000 0.4150 61,587 -0.01(-1.19%)
Aug 10, 2023 0.3870 0.4249 0.3650 0.4200 81,408 +0.05(+13.51%)
Aug 09, 2023 0.3869 0.3869 0.3605 0.3700 66,844 -0.01(-2.63%)
Aug 08, 2023 0.3960 0.4079 0.3800 0.3800 61,027 -0.01(-2.81%)
Aug 07, 2023 0.4463 0.4800 0.3910 0.3910 375,779 -0.04(-8.86%)
Aug 04, 2023 0.4190 0.4619 0.4100 0.4290 60,972 +0.02(+4.38%)
Aug 03, 2023 0.4200 0.4390 0.3907 0.4110 52,301 -0.03(-5.95%)
Aug 02, 2023 0.4449 0.4510 0.4050 0.4370 109,283 +0.01(+3.09%)
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.