Skip to main content
TFF Pharmaceuticals, Inc. (TFFP)
NASDAQ: TFFP · Real-Time Price · USD
0.372
-0.024 (-5.94%)
At close: Nov 20, 2024, 4:00 PM
0.405
+0.032 (8.68%)
Pre-market: Nov 21, 2024, 7:42 AM EST

TFF Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.360.410.350.370.37-5.94%3,445,933
Nov 19, 20240.420.500.330.400.408.74%30,162,640
Nov 18, 20240.390.400.320.360.36-3.22%3,221,831
Nov 15, 20240.400.460.270.380.38-76.49%9,167,990
Nov 14, 20241.671.671.541.601.60-4.76%1,839,781
Nov 13, 20241.771.801.611.681.68-7.18%77,847
Nov 12, 20241.851.881.741.811.81-2.16%64,451
Nov 11, 20241.631.881.631.851.8510.12%131,870
Nov 8, 20241.761.791.611.681.683.07%42,777
Nov 7, 20241.551.681.551.631.630.62%43,269
Nov 6, 20241.791.861.601.621.62-11.96%109,499
Nov 5, 20241.841.891.841.841.84-3.16%53,573
Nov 4, 20241.932.051.821.901.90-3.55%118,163
Nov 1, 20242.462.461.891.971.97-21.20%151,533
Oct 31, 20242.513.232.302.502.50-0.40%564,432
Oct 30, 20242.112.761.882.512.5119.52%322,938
Oct 29, 20242.312.452.102.102.10-14.29%48,022
Oct 28, 20242.302.472.222.452.453.38%117,443
Oct 25, 20242.172.471.872.372.3715.05%717,734
Oct 24, 20242.342.362.042.062.06-12.15%20,550
Oct 23, 20242.222.372.222.352.351.96%8,532
Oct 22, 20242.352.472.282.302.30-15,967
Oct 21, 20242.062.352.042.302.3011.11%34,648
Oct 18, 20242.092.162.042.072.070.49%13,062
Oct 17, 20242.062.202.062.062.06-1.44%7,083
Oct 16, 20242.212.332.002.092.09-3.24%37,796
Oct 15, 20242.292.382.102.162.16-7.30%33,749
Oct 14, 20242.612.762.272.332.332.64%94,937
Oct 11, 20241.992.361.952.272.2718.85%58,346
Oct 10, 20242.002.181.901.911.911.60%50,912
Oct 9, 20242.062.221.861.881.88-6.47%25,020
Oct 8, 20241.862.151.702.012.019.84%38,599
Oct 7, 20241.951.981.771.831.83-2.14%18,023
Oct 4, 20242.082.081.811.871.87-7,353
Oct 3, 20241.871.871.781.871.87-1.06%9,743
Oct 2, 20241.801.951.721.891.895.00%29,729
Oct 1, 20241.991.991.691.801.80-10.45%39,771
Sep 30, 20242.002.071.892.012.010.50%20,302
Sep 27, 20242.152.151.962.002.00-7.41%14,873
Sep 26, 20242.122.222.002.162.1610.77%35,900
Sep 25, 20241.981.991.881.951.950.52%14,812
Sep 24, 20242.102.101.941.941.94-3.48%21,443
Sep 23, 20242.302.302.012.012.01-12.99%31,897
Sep 20, 20242.352.442.252.312.31-53,985
Sep 19, 20242.342.382.262.312.311.32%24,599
Sep 18, 20242.322.552.252.282.28-3.39%114,976
Sep 17, 20242.412.472.212.362.367.76%57,416
Sep 16, 20242.302.662.142.192.19-0.90%187,848
Sep 13, 20242.262.282.182.212.21-24,592
Sep 12, 20242.142.372.022.212.211.84%47,976
Sep 11, 20242.022.182.012.172.1711.28%42,710
Sep 10, 20241.992.261.921.951.95-62,019
Sep 9, 20241.881.951.811.951.958.94%12,254
Sep 6, 20241.941.941.791.791.79-8.67%16,561
Sep 5, 20241.922.121.871.961.965.38%18,977
Sep 4, 20241.912.131.861.861.86-0.53%37,268
Sep 3, 20241.952.021.871.871.87-6.97%4,554
Aug 30, 20242.282.291.952.012.01-8.64%15,424
Aug 29, 20242.012.262.012.202.206.80%32,681
Aug 28, 20242.122.181.902.062.06-2.83%24,639
Aug 27, 20242.152.152.032.122.12-0.47%7,504
Aug 26, 20242.242.432.112.132.13-4.48%80,352
Aug 23, 20242.673.102.032.232.23-15.85%231,805
Aug 22, 20242.162.802.162.652.6527.40%217,917
Aug 21, 20241.982.231.982.082.08-4.37%22,265
Aug 20, 20242.272.272.022.182.18-0.23%16,661
Aug 19, 20242.032.302.002.182.186.86%48,271
Aug 16, 20241.922.071.882.042.041.49%30,340
Aug 15, 20242.032.081.902.012.01-1.47%37,493
Aug 14, 20241.932.041.912.042.043.55%21,780
Aug 13, 20241.731.981.731.971.9713.22%23,576
Aug 12, 20241.801.901.651.741.74-1.14%41,426
Aug 9, 20241.621.921.621.761.768.64%27,819
Aug 8, 20241.381.671.381.621.6217.39%82,519
Aug 7, 20241.651.671.351.381.38-16.36%83,529
Aug 6, 20241.711.801.581.651.651.23%89,182
Aug 5, 20241.811.811.561.631.63-10.44%44,555
Aug 2, 20241.891.891.771.821.82-2.41%3,682
Aug 1, 20241.891.961.871.871.87-2.36%4,483
Jul 31, 20241.902.171.881.911.910.53%52,892
Jul 30, 20241.841.911.771.901.906.74%10,377
Jul 29, 20241.851.981.781.781.78-5.07%6,591
Jul 26, 20241.791.911.791.881.885.93%9,812
Jul 25, 20241.701.781.681.771.774.12%10,214
Jul 24, 20241.741.861.701.701.70-2.30%22,916
Jul 23, 20241.741.831.721.741.74-3.87%9,218
Jul 22, 20241.771.861.681.811.81-4.23%22,638
Jul 19, 20241.891.951.891.891.892.16%6,180
Jul 18, 20242.032.031.751.851.85-4.39%8,051
Jul 17, 20242.012.061.941.941.94-1.78%6,654
Jul 16, 20241.962.121.901.971.97-1.01%30,011
Jul 15, 20242.052.051.941.991.99-0.50%13,522
Jul 12, 20242.052.051.952.002.00-1.96%13,539
Jul 11, 20241.932.071.932.042.040.99%10,566
Jul 10, 20242.112.121.992.022.025.76%35,139
Jul 9, 20241.892.101.871.911.91-2.05%42,850
Jul 8, 20241.821.961.821.951.9511.43%23,821
Jul 5, 20241.721.771.691.751.75-3.31%4,208
Jul 3, 20241.851.851.741.811.811.69%5,534
Jul 2, 20241.781.831.691.781.78-20,709