Tff Pharmaceuticals Inc (NQ: TFFP )

6.590 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.350 6.850 5.990 6.590 37,660 +0.10(+1.54%)
Mar 26, 2024 7.300 7.450 5.790 6.490 115,717 -0.91(-12.30%)
Mar 25, 2024 7.700 7.990 7.040 7.400 47,741 -0.29(-3.77%)
Mar 22, 2024 8.200 8.200 7.300 7.690 42,559 -0.52(-6.33%)
Mar 21, 2024 7.950 8.254 7.330 8.210 51,242 +0.26(+3.27%)
Mar 20, 2024 9.100 11.00 7.740 7.950 274,071 -0.92(-10.37%)
Mar 19, 2024 7.900 9.740 7.900 8.870 68,489 +1.27(+16.71%)
Mar 18, 2024 7.750 8.020 7.600 7.600 15,813 +0.23(+3.12%)
Mar 15, 2024 7.750 7.900 7.300 7.370 10,226 -0.25(-3.28%)
Mar 14, 2024 7.920 8.100 7.620 7.620 4,910 -0.19(-2.43%)
Mar 13, 2024 8.912 8.912 7.810 7.810 2,053 +0.00(+0.00%)
Mar 12, 2024 9.000 9.362 7.810 7.810 13,601 -0.69(-8.12%)
Mar 11, 2024 7.650 8.550 7.650 8.500 7,205 +0.61(+7.73%)
Mar 08, 2024 7.780 8.340 7.780 7.890 7,593 -0.35(-4.22%)
Mar 07, 2024 7.960 8.450 7.938 8.238 13,057 +0.21(+2.62%)
Mar 06, 2024 8.303 8.520 7.215 8.028 18,895 -0.59(-6.87%)
Mar 05, 2024 8.090 9.780 7.800 8.620 17,192 -0.37(-4.12%)
Mar 04, 2024 6.750 9.450 6.700 8.990 82,888 +2.24(+33.23%)
Mar 01, 2024 6.300 6.760 6.210 6.748 29,129 +0.62(+10.08%)
Feb 29, 2024 6.000 6.400 6.000 6.130 31,718 -0.02(-0.33%)
Feb 28, 2024 5.631 6.150 5.300 6.150 33,830 +0.89(+16.92%)
Feb 27, 2024 6.117 6.117 5.230 5.260 37,553 -0.50(-8.68%)
Feb 26, 2024 5.900 5.940 5.760 5.760 5,574 -0.14(-2.40%)
Feb 23, 2024 5.900 6.000 5.710 5.902 12,127 +0.00(+0.03%)
Feb 22, 2024 6.719 6.719 5.822 5.900 12,237 -0.72(-10.88%)
Feb 21, 2024 6.679 6.679 6.289 6.620 4,476 +0.10(+1.53%)
Feb 20, 2024 7.040 7.040 6.260 6.520 16,535 -0.42(-6.05%)
Feb 16, 2024 7.005 7.050 6.800 6.940 4,316 +0.20(+2.97%)
Feb 15, 2024 6.890 7.100 6.711 6.740 4,343 +0.03(+0.45%)
Feb 14, 2024 6.590 7.032 6.550 6.710 8,278 +0.15(+2.28%)
Feb 13, 2024 6.940 7.300 6.560 6.560 26,001 -0.73(-10.01%)
Feb 12, 2024 6.744 7.360 6.744 7.290 19,663 +0.19(+2.68%)
Feb 09, 2024 7.130 7.205 6.843 7.100 6,727 +0.02(+0.35%)
Feb 08, 2024 7.146 7.220 6.530 7.075 15,003 +0.05(+0.67%)
Feb 07, 2024 6.385 7.290 6.280 7.028 38,964 +0.76(+12.09%)
Feb 06, 2024 5.360 6.490 5.360 6.270 35,706 +0.14(+2.28%)
Feb 05, 2024 5.440 6.130 5.410 6.130 8,318 +0.31(+5.42%)
Feb 02, 2024 5.308 5.890 5.308 5.815 12,279 +0.58(+11.08%)
Feb 01, 2024 5.470 5.470 5.220 5.235 5,236 -0.17(-3.15%)
Jan 31, 2024 5.427 5.480 5.102 5.405 4,702 -0.01(-0.28%)
Jan 30, 2024 5.250 5.420 4.720 5.420 18,792 +0.06(+1.21%)
Jan 29, 2024 5.170 5.420 5.100 5.355 9,471 +0.32(+6.42%)
Jan 26, 2024 5.276 5.276 4.632 5.032 23,232 -0.04(-0.75%)
Jan 25, 2024 5.240 5.290 5.050 5.070 6,874 -0.23(-4.34%)
Jan 24, 2024 5.000 5.490 5.000 5.300 19,510 +0.52(+10.88%)
Jan 23, 2024 4.840 4.990 4.550 4.780 12,547 -0.20(-4.02%)
Jan 22, 2024 4.980 5.000 4.910 4.980 2,079 -0.01(-0.20%)
Jan 19, 2024 4.940 5.035 4.940 4.990 4,319 +0.05(+1.01%)
Jan 18, 2024 5.320 5.320 4.710 4.940 16,891 -0.39(-7.32%)
Jan 17, 2024 5.430 5.510 5.250 5.330 10,007 -0.21(-3.79%)
Jan 16, 2024 5.800 5.800 5.250 5.540 11,031 -0.31(-5.30%)
Jan 12, 2024 5.800 5.850 5.640 5.850 8,578 +0.10(+1.74%)
Jan 11, 2024 6.100 6.105 5.680 5.750 11,057 -0.30(-4.96%)
Jan 10, 2024 6.160 6.580 6.000 6.050 31,609 -0.18(-2.89%)
Jan 09, 2024 6.060 6.365 5.880 6.230 19,304 +0.29(+4.88%)
Jan 08, 2024 5.900 6.070 5.684 5.940 21,791 -0.04(-0.67%)
Jan 05, 2024 6.010 6.151 5.920 5.980 9,904 -0.04(-0.66%)
Jan 04, 2024 6.670 6.670 5.900 6.020 27,527 -0.65(-9.75%)
Jan 03, 2024 6.900 6.900 6.410 6.670 32,031 -0.24(-3.47%)
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.