Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tff Pharmaceuticals Inc (NQ: TFFP )

2.160 +0.150 (+7.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.170 5.560 5.170 5.330 237,900 +0.18(+3.50%)
May 28, 2020 5.130 5.250 4.975 5.150 324,125 +0.03(+0.59%)
May 27, 2020 5.140 5.150 5.000 5.120 143,348 +0.24(+4.92%)
May 26, 2020 5.000 5.150 4.860 4.880 178,841 +0.02(+0.41%)
May 22, 2020 4.930 5.100 4.750 4.860 38,900 -0.01(-0.21%)
May 21, 2020 4.800 5.240 4.750 4.870 77,980 +0.08(+1.67%)
May 20, 2020 4.920 4.920 4.680 4.790 35,707 -0.10(-2.04%)
May 19, 2020 5.270 5.270 4.600 4.890 119,458 -0.32(-6.14%)
May 18, 2020 5.090 5.280 4.740 5.210 127,012 +0.22(+4.41%)
May 15, 2020 5.000 5.140 4.650 4.990 87,300 +0.29(+6.17%)
May 14, 2020 4.380 4.780 4.310 4.700 41,373 +0.19(+4.21%)
May 13, 2020 4.650 4.660 4.440 4.510 25,056 -0.22(-4.65%)
May 12, 2020 4.790 4.790 4.600 4.730 47,516 -0.04(-0.84%)
May 11, 2020 4.700 4.900 4.670 4.770 37,089 -0.03(-0.63%)
May 08, 2020 4.840 4.865 4.750 4.800 33,500 -0.12(-2.44%)
May 07, 2020 4.780 5.177 4.705 4.920 54,952 +0.12(+2.50%)
May 06, 2020 4.850 4.860 4.695 4.800 30,092 -0.06(-1.23%)
May 05, 2020 4.840 4.880 4.710 4.860 54,578 +0.02(+0.41%)
May 04, 2020 5.000 5.000 4.770 4.840 60,236 -0.16(-3.20%)
May 01, 2020 5.010 5.290 4.930 5.000 110,300 -0.11(-2.15%)
Apr 30, 2020 4.820 5.170 4.820 5.110 246,756 +0.14(+2.82%)
Apr 29, 2020 4.850 4.970 4.660 4.970 92,694 +0.07(+1.43%)
Apr 28, 2020 4.620 5.040 4.620 4.900 160,474 +0.01(+0.20%)
Apr 27, 2020 4.940 4.968 4.700 4.890 61,903 +0.12(+2.52%)
Apr 24, 2020 4.750 4.880 4.630 4.770 42,000 -0.02(-0.42%)
Apr 23, 2020 4.610 4.840 4.500 4.790 55,003 +0.15(+3.23%)
Apr 22, 2020 4.440 4.800 4.301 4.640 83,898 +0.32(+7.41%)
Apr 21, 2020 4.510 4.600 4.200 4.320 39,285 -0.27(-5.88%)
Apr 20, 2020 4.357 4.683 4.357 4.590 18,901 +0.08(+1.77%)
Apr 17, 2020 4.530 4.850 4.280 4.510 30,500 -0.09(-1.96%)
Apr 16, 2020 4.907 4.976 4.310 4.600 48,374 -0.45(-8.91%)
Apr 15, 2020 4.700 5.350 4.650 5.050 277,112 +0.41(+8.78%)
Apr 14, 2020 4.350 4.954 4.350 4.642 15,584 -0.06(-1.23%)
Apr 13, 2020 4.780 4.800 4.390 4.700 24,308 -0.15(-3.09%)
Apr 09, 2020 5.010 5.378 4.770 4.850 69,500 -0.13(-2.61%)
Apr 08, 2020 4.630 5.010 4.630 4.980 38,554 +0.47(+10.42%)
Apr 07, 2020 4.920 5.000 4.510 4.510 59,532 -0.08(-1.85%)
Apr 06, 2020 4.240 4.604 3.950 4.595 19,844 +0.39(+9.40%)
Apr 03, 2020 3.910 4.240 3.800 4.200 27,000 +0.32(+8.25%)
Apr 02, 2020 3.790 3.880 3.500 3.880 6,125 +0.09(+2.37%)
Apr 01, 2020 3.800 3.800 3.500 3.790 11,198 -0.05(-1.30%)
Mar 31, 2020 3.700 4.250 3.700 3.840 10,266 +0.31(+8.68%)
Mar 30, 2020 3.650 3.650 3.500 3.533 36,628 -0.07(-1.85%)
Mar 27, 2020 3.920 3.920 3.440 3.600 25,700 +0.09(+2.56%)
Mar 26, 2020 3.980 4.050 3.440 3.510 21,074 -0.49(-12.25%)
Mar 25, 2020 4.010 4.310 3.790 4.000 18,378 -0.20(-4.76%)
Mar 24, 2020 3.669 4.240 3.669 4.200 11,212 +0.20(+5.00%)
Mar 23, 2020 4.150 4.340 3.640 4.000 13,787 -0.34(-7.83%)
Mar 20, 2020 3.870 4.340 3.751 4.340 7,300 +0.46(+11.86%)
Mar 19, 2020 3.750 4.000 3.620 3.880 6,352 +0.16(+4.30%)
Mar 18, 2020 3.790 3.800 3.670 3.720 5,822 -0.08(-2.11%)
Mar 17, 2020 3.790 3.800 3.644 3.800 2,841 +0.00(+0.00%)
Mar 16, 2020 3.450 4.000 3.450 3.800 11,670 -0.21(-5.24%)
Mar 13, 2020 3.450 4.200 3.450 4.010 32,200 +0.01(+0.25%)
Mar 12, 2020 3.870 4.240 3.610 4.000 14,269 +0.00(+0.00%)
Mar 11, 2020 4.030 4.030 3.933 4.000 34,841 -0.04(-0.99%)
Mar 10, 2020 4.250 4.660 4.030 4.040 12,249 -0.27(-6.26%)
Mar 09, 2020 4.800 4.800 4.300 4.310 26,650 -0.54(-11.13%)
Mar 06, 2020 4.680 5.010 4.677 4.850 2,700 -0.03(-0.61%)
Mar 05, 2020 4.790 4.890 4.735 4.880 6,882 -0.11(-2.20%)
Mar 04, 2020 4.750 4.990 4.677 4.990 21,403 +0.24(+5.05%)
Mar 03, 2020 4.740 4.838 4.640 4.750 15,658 -0.05(-1.04%)
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.