Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	0.3299	0.3299	0.3101	0.3199	0.3199	45,766
29 Nov 2023	0.3000	0.3240	0.3000	0.3110	0.3110	122,800
28 Nov 2023	0.3070	0.3160	0.2900	0.3030	0.3030	98,100
27 Nov 2023	0.2780	0.3200	0.2780	0.3050	0.3050	190,700
24 Nov 2023	0.3090	0.3220	0.2700	0.2950	0.2950	139,900
22 Nov 2023	0.2770	0.3240	0.2700	0.2980	0.2980	265,500
21 Nov 2023	0.2800	0.2860	0.2600	0.2810	0.2810	170,200
20 Nov 2023	0.2900	0.3130	0.2660	0.2800	0.2800	655,700
17 Nov 2023	0.2310	0.3500	0.2310	0.2850	0.2850	1,170,200
16 Nov 2023	0.2230	0.2390	0.2060	0.2300	0.2300	485,300
15 Nov 2023	0.2310	0.2600	0.2120	0.2280	0.2280	207,100
14 Nov 2023	0.2140	0.2500	0.2100	0.2380	0.2380	434,600
13 Nov 2023	0.2300	0.2430	0.2100	0.2200	0.2200	281,600
10 Nov 2023	0.2400	0.2450	0.2090	0.2260	0.2260	213,900
09 Nov 2023	0.2520	0.2520	0.2170	0.2480	0.2480	304,700
08 Nov 2023	0.2500	0.2900	0.2100	0.2380	0.2380	312,900
07 Nov 2023	0.2800	0.2800	0.2500	0.2640	0.2640	121,700
06 Nov 2023	0.2900	0.2900	0.2800	0.2810	0.2810	11,700
03 Nov 2023	0.3000	0.3000	0.2880	0.2920	0.2920	19,800
02 Nov 2023	0.2820	0.3030	0.2700	0.3000	0.3000	30,600
01 Nov 2023	0.2770	0.2820	0.2600	0.2820	0.2820	112,500
31 Oct 2023	0.2960	0.2960	0.2790	0.2790	0.2790	51,400
30 Oct 2023	0.3000	0.3150	0.2800	0.2810	0.2810	120,800
27 Oct 2023	0.3150	0.3200	0.3000	0.3140	0.3140	17,900
26 Oct 2023	0.3240	0.3240	0.3040	0.3150	0.3150	35,500
25 Oct 2023	0.3200	0.3360	0.3020	0.3180	0.3180	108,400
24 Oct 2023	0.3300	0.3400	0.3210	0.3400	0.3400	79,300
23 Oct 2023	0.3310	0.3370	0.3300	0.3370	0.3370	65,300
20 Oct 2023	0.3460	0.3460	0.3220	0.3370	0.3370	67,900
19 Oct 2023	0.3400	0.3500	0.3240	0.3300	0.3300	178,800
18 Oct 2023	0.3400	0.3500	0.3220	0.3350	0.3350	243,600
17 Oct 2023	0.3890	0.3890	0.3400	0.3400	0.3400	82,000
16 Oct 2023	0.3500	0.4000	0.3460	0.3660	0.3660	104,100
13 Oct 2023	0.3550	0.3550	0.3400	0.3550	0.3550	13,600
12 Oct 2023	0.3610	0.3680	0.3390	0.3490	0.3490	33,300
11 Oct 2023	0.3260	0.3780	0.3230	0.3610	0.3610	110,800
10 Oct 2023	0.3350	0.3560	0.3150	0.3210	0.3210	105,400
09 Oct 2023	0.3200	0.3480	0.3100	0.3480	0.3480	109,300
06 Oct 2023	0.3200	0.3500	0.3000	0.3310	0.3310	67,500
05 Oct 2023	0.3400	0.3500	0.3280	0.3310	0.3310	55,500
04 Oct 2023	0.3370	0.3600	0.3340	0.3400	0.3400	82,000
03 Oct 2023	0.3500	0.3500	0.3250	0.3260	0.3260	29,900
02 Oct 2023	0.3260	0.3500	0.2760	0.3340	0.3340	134,900
29 Sept 2023	0.3500	0.3600	0.3200	0.3500	0.3500	121,700
28 Sept 2023	0.3290	0.3600	0.3180	0.3450	0.3450	128,700
27 Sept 2023	0.3120	0.3300	0.3120	0.3290	0.3290	21,000
26 Sept 2023	0.3300	0.3400	0.3120	0.3360	0.3360	23,700
25 Sept 2023	0.3200	0.3310	0.3100	0.3120	0.3120	201,600
22 Sept 2023	0.3400	0.3400	0.3200	0.3210	0.3210	70,200
21 Sept 2023	0.3520	0.3520	0.3200	0.3490	0.3490	28,200
20 Sept 2023	0.3570	0.3570	0.3250	0.3360	0.3360	39,400
19 Sept 2023	0.3340	0.3500	0.3320	0.3400	0.3400	16,700
18 Sept 2023	0.3880	0.4000	0.3200	0.3390	0.3390	482,800
15 Sept 2023	0.4000	0.4190	0.3830	0.4000	0.4000	299,600
14 Sept 2023	0.3540	0.4000	0.3500	0.3800	0.3800	153,000
13 Sept 2023	0.3800	0.3890	0.3590	0.3610	0.3610	18,100
12 Sept 2023	0.3550	0.3850	0.3550	0.3660	0.3660	30,100
11 Sept 2023	0.3700	0.3900	0.3550	0.3600	0.3600	45,000
08 Sept 2023	0.3660	0.3740	0.3600	0.3710	0.3710	34,700
07 Sept 2023	0.3720	0.3800	0.3550	0.3730	0.3730	69,600
06 Sept 2023	0.3800	0.3970	0.3610	0.3790	0.3790	104,300
05 Sept 2023	0.3990	0.3990	0.3700	0.3800	0.3800	51,600
01 Sept 2023	0.3780	0.3900	0.3710	0.3820	0.3820	36,300
31 Aug 2023	0.3700	0.3900	0.3700	0.3890	0.3890	30,700
30 Aug 2023	0.3750	0.3960	0.3680	0.3830	0.3830	62,400
29 Aug 2023	0.3800	0.3950	0.3610	0.3750	0.3750	118,900
28 Aug 2023	0.3810	0.4000	0.3800	0.3850	0.3850	77,100
25 Aug 2023	0.3800	0.4090	0.3750	0.3840	0.3840	36,500
24 Aug 2023	0.4100	0.4100	0.3840	0.3910	0.3910	243,100
23 Aug 2023	0.4100	0.4200	0.3900	0.3980	0.3980	105,900
22 Aug 2023	0.3990	0.4200	0.3830	0.4200	0.4200	151,600
21 Aug 2023	0.3990	0.4200	0.3730	0.4040	0.4040	182,000
18 Aug 2023	0.3700	0.4000	0.3500	0.3720	0.3720	249,600
17 Aug 2023	0.4000	0.4230	0.3670	0.3700	0.3700	400,900
16 Aug 2023	0.3900	0.4380	0.3700	0.3700	0.3700	170,800
15 Aug 2023	0.3800	0.5400	0.3800	0.4100	0.4100	1,110,500
14 Aug 2023	0.4230	0.4500	0.3920	0.4500	0.4500	238,200
11 Aug 2023	0.4130	0.4200	0.4000	0.4150	0.4150	61,600
10 Aug 2023	0.3870	0.4250	0.3650	0.4200	0.4200	81,100
09 Aug 2023	0.3870	0.3870	0.3610	0.3700	0.3700	66,700
08 Aug 2023	0.3960	0.4080	0.3800	0.3800	0.3800	61,000
07 Aug 2023	0.4460	0.4800	0.3910	0.3910	0.3910	375,800
04 Aug 2023	0.4190	0.4620	0.4100	0.4290	0.4290	60,700
03 Aug 2023	0.4200	0.4390	0.3910	0.4110	0.4110	52,200
02 Aug 2023	0.4450	0.4510	0.4050	0.4370	0.4370	109,300
01 Aug 2023	0.4230	0.4520	0.4150	0.4240	0.4240	101,500
31 July 2023	0.3900	0.4670	0.3850	0.4240	0.4240	438,700
28 July 2023	0.3850	0.3850	0.3700	0.3810	0.3810	88,200
27 July 2023	0.3700	0.3830	0.3570	0.3690	0.3690	166,100
26 July 2023	0.3700	0.3800	0.3500	0.3600	0.3600	161,100
25 July 2023	0.3390	0.3700	0.3300	0.3500	0.3500	101,100
24 July 2023	0.3270	0.3470	0.3200	0.3360	0.3360	279,300
21 July 2023	0.3760	0.3800	0.3330	0.3330	0.3330	300,000
20 July 2023	0.3260	0.3700	0.3250	0.3660	0.3660	183,600
19 July 2023	0.3500	0.3500	0.3230	0.3250	0.3250	117,100
18 July 2023	0.3310	0.3430	0.3200	0.3260	0.3260	193,100
17 July 2023	0.3400	0.3490	0.3210	0.3420	0.3420	131,100
14 July 2023	0.3520	0.3610	0.3200	0.3280	0.3280	408,700
13 July 2023	0.3510	0.3600	0.3400	0.3500	0.3500	153,100
12 July 2023	0.3780	0.3780	0.3500	0.3500	0.3500	201,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,297.70+51.90(+0.72%)

AUD/USD0.6613-0.0007(-0.11%)

ASX 2007,087.30+52.00(+0.74%)

OIL79.28+1.42(+1.82%)

GOLD2,054.40-12.70(-0.61%)

Bitcoin AUD57,031.81+54.10(+0.09%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

TFF Pharmaceuticals, Inc. (TFFP)

ALL ORDS
7,297.70
+51.90(+0.72%)

AUD/USD
0.6613
-0.0007(-0.11%)

ASX 200
7,087.30
+52.00(+0.74%)

OIL
79.28
+1.42(+1.82%)

GOLD
2,054.40
-12.70(-0.61%)

Bitcoin AUD
57,031.81
+54.10(+0.09%)