Australia markets close in 5 hours 31 minutes

TFF Pharmaceuticals, Inc. (TFFP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.0000-0.0400 (-1.96%)
At close: 04:00PM EDT
2.0200 +0.02 (+1.00%)
After hours: 04:18PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20242.05002.05001.94902.00002.000013,500
11 July 20241.93002.07001.93002.04002.040010,600
10 July 20242.11102.12001.99002.02002.020035,100
09 July 20241.89002.10001.87001.91001.910042,900
08 July 20241.82001.96001.81601.95001.950023,800
05 July 20241.72001.77001.69001.75001.75004,200
03 July 20241.85001.85001.74001.81001.81005,500
02 July 20241.78001.83001.69001.78001.780020,700
01 July 20241.70002.00001.70001.78001.780063,400
28 June 20241.64001.69001.60001.66001.66008,800
27 June 20241.72001.82001.56001.57001.570060,700
26 June 20242.01002.01001.73001.73001.7300107,200
25 June 20241.82002.04001.82001.97001.970027,000
24 June 20241.81002.02001.72001.90001.900092,200
21 June 20241.93001.97001.74001.74001.740065,000
20 June 20241.85002.04001.85001.99001.990045,000
18 June 20241.91001.95001.69001.95001.950053,400
17 June 20241.95002.00001.93001.93001.930026,500
14 June 20241.98002.01001.94001.94001.940013,000
13 June 20242.00102.04001.84001.91001.910044,500
12 June 20241.93002.03001.80001.82001.820024,700
11 June 20241.79001.95501.79001.95001.950034,400
10 June 20241.80001.89001.78001.85001.850013,600
07 June 20241.82001.89001.75001.76001.760021,000
06 June 20241.86801.89001.77801.87001.870044,700
05 June 20242.05002.11901.80001.93801.9380138,000
04 June 20242.16002.16002.00002.04002.040017,200
03 June 20242.05002.13002.02002.13002.130011,400
31 May 20242.07002.11002.05002.06002.06007,100
30 May 20242.10002.20002.03002.05002.050023,100
29 May 20242.22002.28002.05002.05002.050024,000
28 May 20242.21002.27502.16002.21002.210031,300
24 May 20242.10002.33002.05002.21002.210030,000
23 May 20242.17002.37002.02002.04002.0400114,700
22 May 20242.18002.30002.11002.18002.180011,200
21 May 20242.28002.39602.07002.24002.240050,800
20 May 20242.12002.29001.92502.29002.290063,400
17 May 20242.21002.23002.11002.16002.160016,800
16 May 20241.99002.48001.99002.16002.1600154,200
15 May 20241.94602.13901.88002.01002.010050,200
14 May 20241.82001.99201.72501.86001.860032,700
13 May 20241.98002.04001.54001.81001.810076,500
10 May 20242.18002.32501.95001.95001.950027,200
09 May 20242.19002.21002.09002.18002.180022,200
08 May 20242.18002.20002.05002.09002.090013,300
07 May 20242.20002.47002.06002.20002.200046,100
06 May 20242.05002.30001.96002.16002.160076,600
03 May 20242.67002.67002.01002.03002.030085,500
02 May 20242.82902.83002.45002.47002.470051,700
01 May 20242.78002.79802.56002.67002.670046,800
30 Apr 20242.81002.84002.56002.73002.730054,800
29 Apr 20242.84003.17502.65002.71002.710043,400
26 Apr 20243.02003.16502.79902.92202.922034,100
25 Apr 20242.97303.10002.93003.05003.050019,400
24 Apr 20242.98003.12502.79003.01003.010012,700
23 Apr 20242.57003.14002.54502.97002.970062,800
22 Apr 20243.04003.06302.51002.58002.580047,300
19 Apr 20243.12003.41503.11003.11003.11003,700
18 Apr 20243.46503.46503.00003.13503.135026,500
17 Apr 20243.34003.34003.20003.24103.241021,800
16 Apr 20243.47003.47003.19903.31003.310027,100
15 Apr 20243.98004.03003.49503.52003.520032,200
12 Apr 20244.02004.26003.85003.85003.850039,600
11 Apr 20244.26004.37003.92003.96003.960012,000
10 Apr 20244.29004.59003.99004.07004.070034,500
09 Apr 20244.30004.52004.19004.42004.420018,800
08 Apr 20244.42004.61204.22004.26004.260014,600
05 Apr 20244.73004.90604.25104.49004.490043,100
04 Apr 20245.15005.27304.61004.83004.830026,100
03 Apr 20244.74005.15004.74005.00005.000037,800
02 Apr 20246.19006.33604.84004.93004.9300168,000
01 Apr 20246.05006.80506.05006.41006.410042,900
28 Mar 20246.52007.17005.90406.04006.040060,400
27 Mar 20246.35006.85005.99006.59006.590037,700
26 Mar 20247.30007.45005.79006.49006.4900115,700
25 Mar 20247.70007.99007.04007.40007.400047,700
22 Mar 20248.20008.20007.30007.69007.690042,600
21 Mar 20247.95008.25407.33008.21008.210051,200
20 Mar 20249.100011.00007.74007.95007.9500274,100
19 Mar 20247.90009.74007.90008.87008.870068,500
18 Mar 20247.75008.02007.60007.60007.600015,800
15 Mar 20247.75007.90007.30007.37007.370010,200
14 Mar 20247.92008.10007.62007.62007.62004,900
13 Mar 20248.91208.91207.81007.81007.81002,100
12 Mar 20249.00009.36207.81007.81007.810013,600
11 Mar 20247.65008.55007.65008.50008.50007,200
08 Mar 20247.78008.34007.78007.89007.89007,600
07 Mar 20247.96008.45007.93808.23808.238013,100
06 Mar 20248.30308.52007.21508.02808.028018,900
05 Mar 20248.09009.78007.80008.62008.620017,200
04 Mar 20246.75009.45006.70008.99008.990082,900
01 Mar 20246.30006.76006.21006.74806.748029,100
29 Feb 20246.00006.40006.00006.13006.130031,700
28 Feb 20245.63106.15005.30006.15006.150033,800
27 Feb 20246.11706.11705.23005.26005.260037,600
26 Feb 20245.90005.94005.76005.76005.76005,600
23 Feb 20245.90006.00005.71005.90205.902012,100
22 Feb 20246.71906.71905.82205.90005.900012,200
21 Feb 20246.67906.67906.28906.62006.62004,500
20 Feb 20247.04007.04006.26006.52006.520016,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...