TFF Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 13, 2024	0.07	0.07	0.07	0.07	0.07	-	-
Dec 12, 2024	0.09	0.09	0.06	0.07	0.07	-60.05%	13,285,469
Dec 11, 2024	0.21	0.21	0.16	0.16	0.16	-46.18%	3,539,031
Dec 10, 2024	0.28	0.31	0.27	0.30	0.30	7.54%	1,926,266
Dec 9, 2024	0.29	0.30	0.28	0.28	0.28	-3.00%	363,201
Dec 6, 2024	0.30	0.31	0.27	0.29	0.29	-5.91%	1,136,298
Dec 5, 2024	0.30	0.42	0.29	0.31	0.31	-1.82%	6,572,450
Dec 4, 2024	0.31	0.34	0.30	0.31	0.31	0.22%	3,165,702
Dec 3, 2024	0.33	0.33	0.30	0.31	0.31	-2.80%	400,897
Dec 2, 2024	0.33	0.36	0.31	0.32	0.32	-4.45%	1,143,225
Nov 29, 2024	0.30	0.35	0.29	0.34	0.34	10.49%	706,137
Nov 27, 2024	0.30	0.34	0.29	0.31	0.31	0.33%	1,294,323
Nov 26, 2024	0.31	0.34	0.29	0.30	0.30	-6.20%	856,340
Nov 25, 2024	0.34	0.34	0.29	0.32	0.32	-4.73%	1,747,435
Nov 22, 2024	0.37	0.37	0.34	0.34	0.34	-2.91%	1,595,149
Nov 21, 2024	0.40	0.54	0.34	0.35	0.35	-5.88%	15,152,320
Nov 20, 2024	0.36	0.41	0.35	0.37	0.37	-5.94%	3,445,933
Nov 19, 2024	0.42	0.50	0.33	0.40	0.40	8.74%	30,162,640
Nov 18, 2024	0.39	0.40	0.32	0.36	0.36	-3.22%	3,221,831
Nov 15, 2024	0.40	0.46	0.27	0.38	0.38	-76.49%	9,167,990
Nov 14, 2024	1.67	1.67	1.54	1.60	1.60	-4.76%	1,839,781
Nov 13, 2024	1.77	1.80	1.61	1.68	1.68	-7.18%	77,847
Nov 12, 2024	1.85	1.88	1.74	1.81	1.81	-2.16%	64,451
Nov 11, 2024	1.63	1.88	1.63	1.85	1.85	10.12%	131,870
Nov 8, 2024	1.76	1.79	1.61	1.68	1.68	3.07%	42,777
Nov 7, 2024	1.55	1.68	1.55	1.63	1.63	0.62%	43,269
Nov 6, 2024	1.79	1.86	1.60	1.62	1.62	-11.96%	109,499
Nov 5, 2024	1.84	1.89	1.84	1.84	1.84	-3.16%	53,573
Nov 4, 2024	1.93	2.05	1.82	1.90	1.90	-3.55%	118,163
Nov 1, 2024	2.46	2.46	1.89	1.97	1.97	-21.20%	151,533
Oct 31, 2024	2.51	3.23	2.30	2.50	2.50	-0.40%	564,432
Oct 30, 2024	2.11	2.76	1.88	2.51	2.51	19.52%	322,938
Oct 29, 2024	2.31	2.45	2.10	2.10	2.10	-14.29%	48,022
Oct 28, 2024	2.30	2.47	2.22	2.45	2.45	3.38%	117,443
Oct 25, 2024	2.17	2.47	1.87	2.37	2.37	15.05%	717,734
Oct 24, 2024	2.34	2.36	2.04	2.06	2.06	-12.15%	20,550
Oct 23, 2024	2.22	2.37	2.22	2.35	2.35	1.96%	8,532
Oct 22, 2024	2.35	2.47	2.28	2.30	2.30	-	15,967
Oct 21, 2024	2.06	2.35	2.04	2.30	2.30	11.11%	34,648
Oct 18, 2024	2.09	2.16	2.04	2.07	2.07	0.49%	13,062
Oct 17, 2024	2.06	2.20	2.06	2.06	2.06	-1.44%	7,083
Oct 16, 2024	2.21	2.33	2.00	2.09	2.09	-3.24%	37,796
Oct 15, 2024	2.29	2.38	2.10	2.16	2.16	-7.30%	33,749
Oct 14, 2024	2.61	2.76	2.27	2.33	2.33	2.64%	94,937
Oct 11, 2024	1.99	2.36	1.95	2.27	2.27	18.85%	58,346
Oct 10, 2024	2.00	2.18	1.90	1.91	1.91	1.60%	50,912
Oct 9, 2024	2.06	2.22	1.86	1.88	1.88	-6.47%	25,020
Oct 8, 2024	1.86	2.15	1.70	2.01	2.01	9.84%	38,599
Oct 7, 2024	1.95	1.98	1.77	1.83	1.83	-2.14%	18,023
Oct 4, 2024	2.08	2.08	1.81	1.87	1.87	-	7,353