Australia markets open in 52 minutes

TFF Pharmaceuticals, Inc. (TFFP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.75-0.01 (-0.17%)
At close: 04:00PM EDT
5.75 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 20225.585.915.455.755.7556,210
01 July 20225.635.965.565.765.7629,500
30 June 20225.615.835.605.655.6525,700
29 June 20225.725.765.545.765.7635,100
28 June 20226.046.135.705.765.7639,400
27 June 20225.756.065.616.036.0388,100
24 June 20225.956.115.665.695.69126,300
23 June 20225.726.005.505.875.8763,800
22 June 20225.695.975.515.625.6298,700
21 June 20225.706.075.705.795.7985,300
17 June 20225.355.635.315.625.6258,100
16 June 20225.335.495.165.325.3267,200
15 June 20225.605.895.455.485.4852,900
14 June 20225.565.645.485.525.5235,200
13 June 20225.475.635.115.545.54125,000
10 June 20225.815.865.565.725.7264,300
09 June 20225.745.805.615.805.8035,700
08 June 20225.755.905.755.805.8026,100
07 June 20225.605.835.565.745.7441,200
06 June 20225.935.935.575.655.6539,500
03 June 20225.725.845.505.775.7762,200
02 June 20225.535.855.385.765.7664,000
01 June 20225.575.795.305.555.5596,500
31 May 20226.216.215.345.645.64221,100
27 May 20225.826.085.736.086.0879,700
26 May 20225.835.955.725.795.7962,500
25 May 20225.565.845.445.785.7870,500
24 May 20225.825.825.365.635.6397,900
23 May 20225.595.965.505.875.8780,700
20 May 20225.445.625.295.495.49110,000
19 May 20225.165.485.075.365.36195,000
18 May 20225.065.254.934.994.99150,800
17 May 20224.835.184.805.105.10116,100
16 May 20224.325.024.254.764.76224,200
13 May 20224.264.474.164.314.3195,100
12 May 20223.804.243.604.124.12191,200
11 May 20224.164.393.753.993.99176,600
10 May 20224.304.414.074.204.2078,100
09 May 20224.504.684.204.274.27213,500
06 May 20224.704.834.374.504.50120,900
05 May 20224.924.954.664.704.7073,100
04 May 20225.095.094.745.015.01141,100
03 May 20225.155.214.955.115.1171,900
02 May 20225.105.324.805.155.15147,400
29 Apr 20225.055.204.935.075.0771,000
28 Apr 20225.055.194.955.135.1374,300
27 Apr 20225.125.354.985.015.01104,000
26 Apr 20225.355.425.045.105.10162,000
25 Apr 20225.425.555.265.365.36102,200
22 Apr 20225.475.585.375.455.4538,800
21 Apr 20225.855.855.455.505.5087,900
20 Apr 20225.856.145.565.785.7877,300
19 Apr 20225.825.955.635.745.74192,400
18 Apr 20226.026.175.625.775.77160,800
14 Apr 20226.576.656.016.076.07176,800
13 Apr 20226.176.556.106.486.48127,400
12 Apr 20226.966.966.106.176.17140,500
11 Apr 20226.796.876.646.676.6772,400
08 Apr 20227.097.116.806.826.8290,600
07 Apr 20227.157.226.777.027.02132,400
06 Apr 20227.107.326.807.227.22144,100
05 Apr 20227.547.706.927.007.00312,700
04 Apr 20226.507.156.506.966.96153,700
01 Apr 20226.336.556.286.456.4596,800
31 Mar 20226.426.526.126.316.31147,500
30 Mar 20226.426.946.426.436.43119,600
29 Mar 20226.426.606.116.466.4680,800
28 Mar 20226.486.575.996.416.41253,700
25 Mar 20226.666.665.976.486.48219,300
24 Mar 20226.586.646.436.496.49115,000
23 Mar 20226.656.946.556.626.6296,700
22 Mar 20226.416.786.396.616.61142,500
21 Mar 20226.426.506.226.336.3375,900
18 Mar 20226.466.776.406.536.5397,400
17 Mar 20226.116.766.116.466.46192,600
16 Mar 20225.916.215.736.016.01119,700
15 Mar 20225.856.015.635.815.8157,200
14 Mar 20226.246.305.645.685.6887,800
11 Mar 20226.426.456.196.276.2747,000
10 Mar 20226.286.646.106.366.3682,400
09 Mar 20226.326.706.276.536.5357,500
08 Mar 20226.086.515.926.136.13121,800
07 Mar 20226.616.956.006.096.09272,200
04 Mar 20226.286.726.286.706.7097,600
03 Mar 20226.756.886.306.396.39119,800
02 Mar 20226.917.136.686.756.75151,200
01 Mar 20226.757.096.696.866.86114,800
28 Feb 20226.986.986.586.796.79131,800
25 Feb 20226.626.956.386.866.86221,600
24 Feb 20225.666.565.576.526.52208,300
23 Feb 20226.336.435.835.925.92208,900
22 Feb 20225.756.315.756.246.24186,100
18 Feb 20226.186.346.106.256.25100,400
17 Feb 20226.446.576.106.116.11181,400
16 Feb 20226.136.506.046.496.49269,100
15 Feb 20225.896.355.866.266.26243,700
14 Feb 20225.825.995.685.755.7550,900
11 Feb 20226.146.205.655.815.81113,700
10 Feb 20225.996.395.936.076.0772,300
09 Feb 20225.866.185.816.176.1794,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...