Tff Pharmaceuticals Inc (NQ: TFFP )

10.37 -0.58 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 10.90 10.90 10.29 10.37 363,679 -0.58(-5.30%)
Jun 17, 2021 11.24 11.39 10.84 10.95 97,687 -0.33(-2.93%)
Jun 16, 2021 11.29 11.50 11.02 11.28 126,881 +0.06(+0.53%)
Jun 15, 2021 11.80 11.82 11.05 11.22 171,448 -0.57(-4.83%)
Jun 14, 2021 12.04 12.28 11.61 11.79 207,040 -0.22(-1.83%)
Jun 11, 2021 11.73 12.25 11.41 12.01 218,942 +0.28(+2.39%)
Jun 10, 2021 11.23 11.91 10.90 11.73 291,557 +0.33(+2.89%)
Jun 09, 2021 11.34 11.47 10.95 11.40 168,925 +0.17(+1.51%)
Jun 08, 2021 11.02 11.33 10.80 11.23 166,631 +0.30(+2.74%)
Jun 07, 2021 10.79 11.20 10.61 10.93 167,309 +0.14(+1.30%)
Jun 04, 2021 10.80 10.95 10.52 10.79 89,499 +0.12(+1.12%)
Jun 03, 2021 10.91 11.08 10.56 10.67 210,650 -0.29(-2.65%)
Jun 02, 2021 11.08 11.08 10.79 10.96 87,866 +0.00(+0.00%)
Jun 01, 2021 10.79 11.10 10.31 10.96 126,591 +0.35(+3.30%)
May 28, 2021 10.80 11.06 10.56 10.61 115,627 -0.13(-1.21%)
May 27, 2021 10.47 10.74 10.40 10.74 100,596 +0.30(+2.87%)
May 26, 2021 9.940 10.58 9.830 10.44 91,747 +0.55(+5.56%)
May 25, 2021 10.25 10.50 9.870 9.890 131,809 -0.39(-3.79%)
May 24, 2021 10.56 10.59 9.885 10.28 206,963 -0.21(-2.00%)
May 21, 2021 10.42 10.60 10.20 10.49 189,009 +0.08(+0.77%)
May 20, 2021 9.340 10.50 9.290 10.41 370,486 +1.24(+13.52%)
May 19, 2021 9.170 9.170 8.810 9.170 299,841 -0.12(-1.29%)
May 18, 2021 9.540 9.640 9.210 9.290 302,796 -0.09(-0.96%)
May 17, 2021 9.070 9.650 8.900 9.380 263,533 +0.14(+1.52%)
May 14, 2021 8.650 9.780 8.650 9.240 348,368 +0.76(+8.96%)
May 13, 2021 9.250 9.310 8.380 8.480 428,517 -0.62(-6.81%)
May 12, 2021 9.140 9.520 9.070 9.100 188,491 -0.16(-1.73%)
May 11, 2021 8.610 9.630 8.610 9.260 283,668 +0.28(+3.12%)
May 10, 2021 9.530 9.530 8.830 8.980 544,236 -0.61(-6.36%)
May 07, 2021 9.970 10.24 9.570 9.590 247,251 -0.27(-2.74%)
May 06, 2021 10.03 10.21 9.610 9.860 316,838 -0.30(-2.95%)
May 05, 2021 10.40 10.57 10.05 10.16 224,884 -0.19(-1.84%)
May 04, 2021 11.25 11.25 9.750 10.35 560,432 -0.99(-8.73%)
May 03, 2021 11.45 11.45 11.12 11.34 101,214 +0.00(+0.00%)
Apr 30, 2021 11.32 11.75 11.25 11.34 138,200 -0.10(-0.87%)
Apr 29, 2021 11.88 11.98 11.15 11.44 148,720 -0.44(-3.70%)
Apr 28, 2021 11.60 12.07 11.45 11.88 126,354 +0.34(+2.95%)
Apr 27, 2021 11.82 11.94 11.37 11.54 148,770 -0.20(-1.70%)
Apr 26, 2021 11.82 12.04 11.62 11.74 198,782 -0.10(-0.84%)
Apr 23, 2021 11.61 12.05 11.49 11.84 122,200 +0.17(+1.46%)
Apr 22, 2021 11.33 11.92 11.23 11.67 245,730 +0.43(+3.83%)
Apr 21, 2021 11.12 11.26 10.79 11.24 532,804 +0.09(+0.81%)
Apr 20, 2021 11.65 11.89 11.06 11.15 297,151 -0.60(-5.11%)
Apr 19, 2021 11.98 12.17 11.58 11.75 200,504 -0.32(-2.65%)
Apr 16, 2021 12.12 12.19 11.50 12.07 280,700 -0.06(-0.49%)
Apr 15, 2021 12.58 12.58 11.99 12.13 255,703 -0.35(-2.80%)
Apr 14, 2021 12.71 12.95 12.41 12.48 153,104 -0.19(-1.50%)
Apr 13, 2021 12.46 12.77 12.05 12.67 442,122 +0.55(+4.54%)
Apr 12, 2021 13.18 13.25 11.96 12.12 344,147 -1.09(-8.25%)
Apr 09, 2021 13.18 13.35 12.96 13.21 187,800 -0.02(-0.15%)
Apr 08, 2021 13.11 13.49 12.98 13.23 262,318 +0.18(+1.38%)
Apr 07, 2021 13.34 13.42 12.87 13.05 262,474 -0.33(-2.47%)
Apr 06, 2021 13.35 13.53 13.02 13.38 176,304 -0.04(-0.30%)
Apr 05, 2021 13.73 13.90 13.41 13.42 189,981 -0.19(-1.40%)
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.