Skip to main content
TFF Pharmaceuticals, Inc. (TFFP)
NASDAQ: TFFP · Real-Time Price · USD
2.160
+0.210 (10.77%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20241.702.001.701.781.787.23%63,410
Jun 28, 20241.641.691.601.661.665.73%8,756
Jun 27, 20241.721.821.561.571.57-9.25%60,651
Jun 26, 20242.012.011.731.731.73-12.18%107,234
Jun 25, 20241.822.041.821.971.973.68%26,960
Jun 24, 20241.812.021.721.901.909.20%92,233
Jun 21, 20241.931.971.741.741.74-12.56%64,960
Jun 20, 20241.852.041.851.991.992.05%45,026
Jun 18, 20241.911.951.691.951.951.04%53,449
Jun 17, 20241.952.001.931.931.93-0.52%26,547
Jun 14, 20241.982.011.941.941.941.57%12,987
Jun 13, 20242.002.041.841.911.914.95%44,491
Jun 12, 20241.932.031.801.821.82-6.67%24,715
Jun 11, 20241.791.961.791.951.955.41%34,371
Jun 10, 20241.801.891.781.851.855.11%13,552
Jun 7, 20241.821.891.751.761.76-5.88%21,026
Jun 6, 20241.871.891.781.871.87-3.51%44,734
Jun 5, 20242.052.121.801.941.94-5.00%137,993
Jun 4, 20242.162.162.002.042.04-4.23%17,151
Jun 3, 20242.052.132.022.132.133.40%11,363
May 31, 20242.072.112.052.062.060.49%7,100
May 30, 20242.102.202.032.052.05-23,102
May 29, 20242.222.282.052.052.05-7.24%23,982
May 28, 20242.212.282.162.212.21-31,272
May 24, 20242.102.332.052.212.218.33%29,991
May 23, 20242.172.372.022.042.04-6.42%114,851
May 22, 20242.182.302.112.182.18-2.68%11,174
May 21, 20242.282.402.072.242.24-2.18%50,806
May 20, 20242.122.291.932.292.296.02%63,504
May 17, 20242.212.232.112.162.16-16,762
May 16, 20241.992.481.992.162.167.46%154,264
May 15, 20241.952.141.882.012.018.06%50,164
May 14, 20241.821.991.731.861.862.76%32,786
May 13, 20241.982.041.541.811.81-7.18%76,533
May 10, 20242.182.331.951.951.95-10.55%27,343
May 9, 20242.192.212.092.182.184.31%22,244
May 8, 20242.182.202.052.092.09-5.00%13,334
May 7, 20242.202.472.062.202.201.85%46,086
May 6, 20242.052.301.962.162.166.40%76,571
May 3, 20242.672.672.012.032.03-17.81%85,519