TFF Pharmaceuticals, Inc. (TFFP)
Dec 13, 2024 - TFFP was delisted (reason: winding down operations)
0.0650
-0.0977 (-60.05%)
Inactive · Last trade price
on Dec 12, 2024
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 |
| Oct 3, 2024 | 1.87 | 1.87 | 1.78 | 1.87 | 1.87 | -1.06% | 9,743 |
| Oct 2, 2024 | 1.80 | 1.95 | 1.72 | 1.89 | 1.89 | 5.00% | 29,729 |
| Oct 1, 2024 | 1.99 | 1.99 | 1.69 | 1.80 | 1.80 | -10.45% | 39,771 |
| Sep 30, 2024 | 2.00 | 2.07 | 1.89 | 2.01 | 2.01 | 0.50% | 20,302 |
| Sep 27, 2024 | 2.15 | 2.15 | 1.96 | 2.00 | 2.00 | -7.41% | 14,873 |
| Sep 26, 2024 | 2.12 | 2.22 | 2.00 | 2.16 | 2.16 | 10.77% | 35,900 |
| Sep 25, 2024 | 1.98 | 1.99 | 1.88 | 1.95 | 1.95 | 0.52% | 14,812 |
| Sep 24, 2024 | 2.10 | 2.10 | 1.94 | 1.94 | 1.94 | -3.48% | 21,443 |
| Sep 23, 2024 | 2.30 | 2.30 | 2.01 | 2.01 | 2.01 | -12.99% | 31,897 |
| Sep 20, 2024 | 2.35 | 2.44 | 2.25 | 2.31 | 2.31 | - | 53,985 |
| Sep 19, 2024 | 2.34 | 2.38 | 2.26 | 2.31 | 2.31 | 1.32% | 24,599 |
| Sep 18, 2024 | 2.32 | 2.55 | 2.25 | 2.28 | 2.28 | -3.39% | 114,976 |
| Sep 17, 2024 | 2.41 | 2.47 | 2.21 | 2.36 | 2.36 | 7.76% | 57,416 |
| Sep 16, 2024 | 2.30 | 2.66 | 2.14 | 2.19 | 2.19 | -0.90% | 187,848 |
| Sep 13, 2024 | 2.26 | 2.28 | 2.18 | 2.21 | 2.21 | - | 24,592 |
| Sep 12, 2024 | 2.14 | 2.37 | 2.02 | 2.21 | 2.21 | 1.84% | 47,976 |
| Sep 11, 2024 | 2.02 | 2.18 | 2.01 | 2.17 | 2.17 | 11.28% | 42,710 |
| Sep 10, 2024 | 1.99 | 2.26 | 1.92 | 1.95 | 1.95 | - | 62,019 |
| Sep 9, 2024 | 1.88 | 1.95 | 1.81 | 1.95 | 1.95 | 8.94% | 12,254 |
| Sep 6, 2024 | 1.94 | 1.94 | 1.79 | 1.79 | 1.79 | -8.67% | 16,561 |
| Sep 5, 2024 | 1.92 | 2.12 | 1.87 | 1.96 | 1.96 | 5.38% | 18,977 |
| Sep 4, 2024 | 1.91 | 2.13 | 1.86 | 1.86 | 1.86 | -0.53% | 37,268 |
| Sep 3, 2024 | 1.95 | 2.02 | 1.87 | 1.87 | 1.87 | -6.97% | 4,554 |
| Aug 30, 2024 | 2.28 | 2.29 | 1.95 | 2.01 | 2.01 | -8.64% | 15,424 |
| Aug 29, 2024 | 2.01 | 2.26 | 2.01 | 2.20 | 2.20 | 6.80% | 32,681 |
| Aug 28, 2024 | 2.12 | 2.18 | 1.90 | 2.06 | 2.06 | -2.83% | 24,639 |
| Aug 27, 2024 | 2.15 | 2.15 | 2.03 | 2.12 | 2.12 | -0.47% | 7,504 |
| Aug 26, 2024 | 2.24 | 2.43 | 2.11 | 2.13 | 2.13 | -4.48% | 80,352 |
| Aug 23, 2024 | 2.67 | 3.10 | 2.03 | 2.23 | 2.23 | -15.85% | 231,805 |
| Aug 22, 2024 | 2.16 | 2.80 | 2.16 | 2.65 | 2.65 | 27.40% | 217,917 |
| Aug 21, 2024 | 1.98 | 2.23 | 1.98 | 2.08 | 2.08 | -4.37% | 22,265 |
| Aug 20, 2024 | 2.27 | 2.27 | 2.02 | 2.18 | 2.18 | -0.23% | 16,661 |
| Aug 19, 2024 | 2.03 | 2.30 | 2.00 | 2.18 | 2.18 | 6.86% | 48,271 |
| Aug 16, 2024 | 1.92 | 2.07 | 1.88 | 2.04 | 2.04 | 1.49% | 30,340 |
| Aug 15, 2024 | 2.03 | 2.08 | 1.90 | 2.01 | 2.01 | -1.47% | 37,493 |
| Aug 14, 2024 | 1.93 | 2.04 | 1.91 | 2.04 | 2.04 | 3.55% | 21,780 |
| Aug 13, 2024 | 1.73 | 1.98 | 1.73 | 1.97 | 1.97 | 13.22% | 23,576 |
| Aug 12, 2024 | 1.80 | 1.90 | 1.65 | 1.74 | 1.74 | -1.14% | 41,426 |
| Aug 9, 2024 | 1.62 | 1.92 | 1.62 | 1.76 | 1.76 | 8.64% | 27,819 |
| Aug 8, 2024 | 1.38 | 1.67 | 1.38 | 1.62 | 1.62 | 17.39% | 82,519 |
| Aug 7, 2024 | 1.65 | 1.67 | 1.35 | 1.38 | 1.38 | -16.36% | 83,529 |
| Aug 6, 2024 | 1.71 | 1.80 | 1.58 | 1.65 | 1.65 | 1.23% | 89,182 |
| Aug 5, 2024 | 1.81 | 1.81 | 1.56 | 1.63 | 1.63 | -10.44% | 44,555 |
| Aug 2, 2024 | 1.89 | 1.89 | 1.77 | 1.82 | 1.82 | -2.41% | 3,682 |
| Aug 1, 2024 | 1.89 | 1.96 | 1.87 | 1.87 | 1.87 | -2.36% | 4,483 |
| Jul 31, 2024 | 1.90 | 2.17 | 1.88 | 1.91 | 1.91 | 0.53% | 52,892 |
| Jul 30, 2024 | 1.84 | 1.91 | 1.77 | 1.90 | 1.90 | 6.74% | 10,377 |
| Jul 29, 2024 | 1.85 | 1.98 | 1.78 | 1.78 | 1.78 | -5.07% | 6,591 |
| Jul 26, 2024 | 1.79 | 1.91 | 1.79 | 1.88 | 1.88 | 5.93% | 9,812 |
| Jul 25, 2024 | 1.70 | 1.78 | 1.68 | 1.77 | 1.77 | 4.12% | 10,214 |