Australia markets open in 7 hours 33 minutes

TFF Pharmaceuticals, Inc. (TFFP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3199+0.0089 (+2.86%)
As of 10:23AM EST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20230.32990.32990.31010.31990.319945,766
29 Nov 20230.30000.32400.30000.31100.3110122,800
28 Nov 20230.30700.31600.29000.30300.303098,100
27 Nov 20230.27800.32000.27800.30500.3050190,700
24 Nov 20230.30900.32200.27000.29500.2950139,900
22 Nov 20230.27700.32400.27000.29800.2980265,500
21 Nov 20230.28000.28600.26000.28100.2810170,200
20 Nov 20230.29000.31300.26600.28000.2800655,700
17 Nov 20230.23100.35000.23100.28500.28501,170,200
16 Nov 20230.22300.23900.20600.23000.2300485,300
15 Nov 20230.23100.26000.21200.22800.2280207,100
14 Nov 20230.21400.25000.21000.23800.2380434,600
13 Nov 20230.23000.24300.21000.22000.2200281,600
10 Nov 20230.24000.24500.20900.22600.2260213,900
09 Nov 20230.25200.25200.21700.24800.2480304,700
08 Nov 20230.25000.29000.21000.23800.2380312,900
07 Nov 20230.28000.28000.25000.26400.2640121,700
06 Nov 20230.29000.29000.28000.28100.281011,700
03 Nov 20230.30000.30000.28800.29200.292019,800
02 Nov 20230.28200.30300.27000.30000.300030,600
01 Nov 20230.27700.28200.26000.28200.2820112,500
31 Oct 20230.29600.29600.27900.27900.279051,400
30 Oct 20230.30000.31500.28000.28100.2810120,800
27 Oct 20230.31500.32000.30000.31400.314017,900
26 Oct 20230.32400.32400.30400.31500.315035,500
25 Oct 20230.32000.33600.30200.31800.3180108,400
24 Oct 20230.33000.34000.32100.34000.340079,300
23 Oct 20230.33100.33700.33000.33700.337065,300
20 Oct 20230.34600.34600.32200.33700.337067,900
19 Oct 20230.34000.35000.32400.33000.3300178,800
18 Oct 20230.34000.35000.32200.33500.3350243,600
17 Oct 20230.38900.38900.34000.34000.340082,000
16 Oct 20230.35000.40000.34600.36600.3660104,100
13 Oct 20230.35500.35500.34000.35500.355013,600
12 Oct 20230.36100.36800.33900.34900.349033,300
11 Oct 20230.32600.37800.32300.36100.3610110,800
10 Oct 20230.33500.35600.31500.32100.3210105,400
09 Oct 20230.32000.34800.31000.34800.3480109,300
06 Oct 20230.32000.35000.30000.33100.331067,500
05 Oct 20230.34000.35000.32800.33100.331055,500
04 Oct 20230.33700.36000.33400.34000.340082,000
03 Oct 20230.35000.35000.32500.32600.326029,900
02 Oct 20230.32600.35000.27600.33400.3340134,900
29 Sept 20230.35000.36000.32000.35000.3500121,700
28 Sept 20230.32900.36000.31800.34500.3450128,700
27 Sept 20230.31200.33000.31200.32900.329021,000
26 Sept 20230.33000.34000.31200.33600.336023,700
25 Sept 20230.32000.33100.31000.31200.3120201,600
22 Sept 20230.34000.34000.32000.32100.321070,200
21 Sept 20230.35200.35200.32000.34900.349028,200
20 Sept 20230.35700.35700.32500.33600.336039,400
19 Sept 20230.33400.35000.33200.34000.340016,700
18 Sept 20230.38800.40000.32000.33900.3390482,800
15 Sept 20230.40000.41900.38300.40000.4000299,600
14 Sept 20230.35400.40000.35000.38000.3800153,000
13 Sept 20230.38000.38900.35900.36100.361018,100
12 Sept 20230.35500.38500.35500.36600.366030,100
11 Sept 20230.37000.39000.35500.36000.360045,000
08 Sept 20230.36600.37400.36000.37100.371034,700
07 Sept 20230.37200.38000.35500.37300.373069,600
06 Sept 20230.38000.39700.36100.37900.3790104,300
05 Sept 20230.39900.39900.37000.38000.380051,600
01 Sept 20230.37800.39000.37100.38200.382036,300
31 Aug 20230.37000.39000.37000.38900.389030,700
30 Aug 20230.37500.39600.36800.38300.383062,400
29 Aug 20230.38000.39500.36100.37500.3750118,900
28 Aug 20230.38100.40000.38000.38500.385077,100
25 Aug 20230.38000.40900.37500.38400.384036,500
24 Aug 20230.41000.41000.38400.39100.3910243,100
23 Aug 20230.41000.42000.39000.39800.3980105,900
22 Aug 20230.39900.42000.38300.42000.4200151,600
21 Aug 20230.39900.42000.37300.40400.4040182,000
18 Aug 20230.37000.40000.35000.37200.3720249,600
17 Aug 20230.40000.42300.36700.37000.3700400,900
16 Aug 20230.39000.43800.37000.37000.3700170,800
15 Aug 20230.38000.54000.38000.41000.41001,110,500
14 Aug 20230.42300.45000.39200.45000.4500238,200
11 Aug 20230.41300.42000.40000.41500.415061,600
10 Aug 20230.38700.42500.36500.42000.420081,100
09 Aug 20230.38700.38700.36100.37000.370066,700
08 Aug 20230.39600.40800.38000.38000.380061,000
07 Aug 20230.44600.48000.39100.39100.3910375,800
04 Aug 20230.41900.46200.41000.42900.429060,700
03 Aug 20230.42000.43900.39100.41100.411052,200
02 Aug 20230.44500.45100.40500.43700.4370109,300
01 Aug 20230.42300.45200.41500.42400.4240101,500
31 July 20230.39000.46700.38500.42400.4240438,700
28 July 20230.38500.38500.37000.38100.381088,200
27 July 20230.37000.38300.35700.36900.3690166,100
26 July 20230.37000.38000.35000.36000.3600161,100
25 July 20230.33900.37000.33000.35000.3500101,100
24 July 20230.32700.34700.32000.33600.3360279,300
21 July 20230.37600.38000.33300.33300.3330300,000
20 July 20230.32600.37000.32500.36600.3660183,600
19 July 20230.35000.35000.32300.32500.3250117,100
18 July 20230.33100.34300.32000.32600.3260193,100
17 July 20230.34000.34900.32100.34200.3420131,100
14 July 20230.35200.36100.32000.32800.3280408,700
13 July 20230.35100.36000.34000.35000.3500153,100
12 July 20230.37800.37800.35000.35000.3500201,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...