TFF Pharmaceuticals, Inc. (TFFP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 5.83 | 5.95 | 5.72 | 5.79 | 5.79 | 62,500 |
| 25 May 2022 | 5.56 | 5.84 | 5.44 | 5.78 | 5.78 | 70,500 |
| 24 May 2022 | 5.82 | 5.82 | 5.36 | 5.63 | 5.63 | 97,900 |
| 23 May 2022 | 5.59 | 5.96 | 5.50 | 5.87 | 5.87 | 80,700 |
| 20 May 2022 | 5.44 | 5.62 | 5.29 | 5.49 | 5.49 | 110,000 |
| 19 May 2022 | 5.16 | 5.48 | 5.07 | 5.36 | 5.36 | 195,000 |
| 18 May 2022 | 5.06 | 5.25 | 4.93 | 4.99 | 4.99 | 150,800 |
| 17 May 2022 | 4.83 | 5.18 | 4.80 | 5.10 | 5.10 | 116,100 |
| 16 May 2022 | 4.32 | 5.02 | 4.25 | 4.76 | 4.76 | 224,200 |
| 13 May 2022 | 4.26 | 4.47 | 4.16 | 4.31 | 4.31 | 95,100 |
| 12 May 2022 | 3.80 | 4.24 | 3.60 | 4.12 | 4.12 | 191,200 |
| 11 May 2022 | 4.16 | 4.39 | 3.75 | 3.99 | 3.99 | 176,600 |
| 10 May 2022 | 4.30 | 4.41 | 4.07 | 4.20 | 4.20 | 78,100 |
| 09 May 2022 | 4.50 | 4.68 | 4.20 | 4.27 | 4.27 | 213,500 |
| 06 May 2022 | 4.70 | 4.83 | 4.37 | 4.50 | 4.50 | 120,900 |
| 05 May 2022 | 4.92 | 4.95 | 4.66 | 4.70 | 4.70 | 73,100 |
| 04 May 2022 | 5.09 | 5.09 | 4.74 | 5.01 | 5.01 | 141,100 |
| 03 May 2022 | 5.15 | 5.21 | 4.95 | 5.11 | 5.11 | 71,900 |
| 02 May 2022 | 5.10 | 5.32 | 4.80 | 5.15 | 5.15 | 147,400 |
| 29 Apr 2022 | 5.05 | 5.20 | 4.93 | 5.07 | 5.07 | 71,000 |
| 28 Apr 2022 | 5.05 | 5.19 | 4.95 | 5.13 | 5.13 | 74,300 |
| 27 Apr 2022 | 5.12 | 5.35 | 4.98 | 5.01 | 5.01 | 104,000 |
| 26 Apr 2022 | 5.35 | 5.42 | 5.04 | 5.10 | 5.10 | 162,000 |
| 25 Apr 2022 | 5.42 | 5.55 | 5.26 | 5.36 | 5.36 | 102,200 |
| 22 Apr 2022 | 5.47 | 5.58 | 5.37 | 5.45 | 5.45 | 38,800 |
| 21 Apr 2022 | 5.85 | 5.85 | 5.45 | 5.50 | 5.50 | 87,900 |
| 20 Apr 2022 | 5.85 | 6.14 | 5.56 | 5.78 | 5.78 | 77,300 |
| 19 Apr 2022 | 5.82 | 5.95 | 5.63 | 5.74 | 5.74 | 192,400 |
| 18 Apr 2022 | 6.02 | 6.17 | 5.62 | 5.77 | 5.77 | 160,800 |
| 14 Apr 2022 | 6.57 | 6.65 | 6.01 | 6.07 | 6.07 | 176,800 |
| 13 Apr 2022 | 6.17 | 6.55 | 6.10 | 6.48 | 6.48 | 127,400 |
| 12 Apr 2022 | 6.96 | 6.96 | 6.10 | 6.17 | 6.17 | 140,500 |
| 11 Apr 2022 | 6.79 | 6.87 | 6.64 | 6.67 | 6.67 | 72,400 |
| 08 Apr 2022 | 7.09 | 7.11 | 6.80 | 6.82 | 6.82 | 90,600 |
| 07 Apr 2022 | 7.15 | 7.22 | 6.77 | 7.02 | 7.02 | 132,400 |
| 06 Apr 2022 | 7.10 | 7.32 | 6.80 | 7.22 | 7.22 | 144,100 |
| 05 Apr 2022 | 7.54 | 7.70 | 6.92 | 7.00 | 7.00 | 312,700 |
| 04 Apr 2022 | 6.50 | 7.15 | 6.50 | 6.96 | 6.96 | 153,700 |
| 01 Apr 2022 | 6.33 | 6.55 | 6.28 | 6.45 | 6.45 | 96,800 |
| 31 Mar 2022 | 6.42 | 6.52 | 6.12 | 6.31 | 6.31 | 147,500 |
| 30 Mar 2022 | 6.42 | 6.94 | 6.42 | 6.43 | 6.43 | 119,600 |
| 29 Mar 2022 | 6.42 | 6.60 | 6.11 | 6.46 | 6.46 | 80,800 |
| 28 Mar 2022 | 6.48 | 6.57 | 5.99 | 6.41 | 6.41 | 253,700 |
| 25 Mar 2022 | 6.66 | 6.66 | 5.97 | 6.48 | 6.48 | 219,300 |
| 24 Mar 2022 | 6.58 | 6.64 | 6.43 | 6.49 | 6.49 | 115,000 |
| 23 Mar 2022 | 6.65 | 6.94 | 6.55 | 6.62 | 6.62 | 96,700 |
| 22 Mar 2022 | 6.41 | 6.78 | 6.39 | 6.61 | 6.61 | 142,500 |
| 21 Mar 2022 | 6.42 | 6.50 | 6.22 | 6.33 | 6.33 | 75,900 |
| 18 Mar 2022 | 6.46 | 6.77 | 6.40 | 6.53 | 6.53 | 97,400 |
| 17 Mar 2022 | 6.11 | 6.76 | 6.11 | 6.46 | 6.46 | 192,600 |
| 16 Mar 2022 | 5.91 | 6.21 | 5.73 | 6.01 | 6.01 | 119,700 |
| 15 Mar 2022 | 5.85 | 6.01 | 5.63 | 5.81 | 5.81 | 57,200 |
| 14 Mar 2022 | 6.24 | 6.30 | 5.64 | 5.68 | 5.68 | 87,800 |
| 11 Mar 2022 | 6.42 | 6.45 | 6.19 | 6.27 | 6.27 | 47,000 |
| 10 Mar 2022 | 6.28 | 6.64 | 6.10 | 6.36 | 6.36 | 82,400 |
| 09 Mar 2022 | 6.32 | 6.70 | 6.27 | 6.53 | 6.53 | 57,500 |
| 08 Mar 2022 | 6.08 | 6.51 | 5.92 | 6.13 | 6.13 | 121,800 |
| 07 Mar 2022 | 6.61 | 6.95 | 6.00 | 6.09 | 6.09 | 272,200 |
| 04 Mar 2022 | 6.28 | 6.72 | 6.28 | 6.70 | 6.70 | 97,600 |
| 03 Mar 2022 | 6.75 | 6.88 | 6.30 | 6.39 | 6.39 | 119,800 |
| 02 Mar 2022 | 6.91 | 7.13 | 6.68 | 6.75 | 6.75 | 151,200 |
| 01 Mar 2022 | 6.75 | 7.09 | 6.69 | 6.86 | 6.86 | 114,800 |
| 28 Feb 2022 | 6.98 | 6.98 | 6.58 | 6.79 | 6.79 | 131,800 |
| 25 Feb 2022 | 6.62 | 6.95 | 6.38 | 6.86 | 6.86 | 221,600 |
| 24 Feb 2022 | 5.66 | 6.56 | 5.57 | 6.52 | 6.52 | 208,300 |
| 23 Feb 2022 | 6.33 | 6.43 | 5.83 | 5.92 | 5.92 | 208,900 |
| 22 Feb 2022 | 5.75 | 6.31 | 5.75 | 6.24 | 6.24 | 186,100 |
| 18 Feb 2022 | 6.18 | 6.34 | 6.10 | 6.25 | 6.25 | 100,400 |
| 17 Feb 2022 | 6.44 | 6.57 | 6.10 | 6.11 | 6.11 | 181,400 |
| 16 Feb 2022 | 6.13 | 6.50 | 6.04 | 6.49 | 6.49 | 269,100 |
| 15 Feb 2022 | 5.89 | 6.35 | 5.86 | 6.26 | 6.26 | 243,700 |
| 14 Feb 2022 | 5.82 | 5.99 | 5.68 | 5.75 | 5.75 | 50,900 |
| 11 Feb 2022 | 6.14 | 6.20 | 5.65 | 5.81 | 5.81 | 113,700 |
| 10 Feb 2022 | 5.99 | 6.39 | 5.93 | 6.07 | 6.07 | 72,300 |
| 09 Feb 2022 | 5.86 | 6.18 | 5.81 | 6.17 | 6.17 | 94,200 |
| 08 Feb 2022 | 5.88 | 6.16 | 5.68 | 5.88 | 5.88 | 112,600 |
| 07 Feb 2022 | 6.07 | 6.22 | 5.59 | 5.81 | 5.81 | 153,500 |
| 04 Feb 2022 | 5.31 | 5.78 | 5.09 | 5.62 | 5.62 | 346,800 |
| 03 Feb 2022 | 5.50 | 5.52 | 5.26 | 5.28 | 5.28 | 125,800 |
| 02 Feb 2022 | 5.83 | 6.08 | 5.53 | 5.65 | 5.65 | 137,500 |
| 01 Feb 2022 | 5.68 | 5.97 | 5.55 | 5.75 | 5.75 | 161,700 |
| 31 Jan 2022 | 5.34 | 5.68 | 5.34 | 5.60 | 5.60 | 246,000 |
| 28 Jan 2022 | 5.34 | 5.39 | 5.12 | 5.32 | 5.32 | 253,200 |
| 27 Jan 2022 | 5.87 | 6.02 | 5.37 | 5.42 | 5.42 | 231,500 |
| 26 Jan 2022 | 6.01 | 6.18 | 5.78 | 5.92 | 5.92 | 291,400 |
| 25 Jan 2022 | 5.83 | 6.07 | 5.56 | 5.76 | 5.76 | 149,700 |
| 24 Jan 2022 | 6.24 | 6.34 | 5.47 | 6.03 | 6.03 | 452,600 |
| 21 Jan 2022 | 6.77 | 7.07 | 6.29 | 6.44 | 6.44 | 363,200 |
| 20 Jan 2022 | 6.99 | 7.08 | 6.80 | 6.92 | 6.92 | 187,900 |
| 19 Jan 2022 | 7.05 | 7.16 | 6.70 | 6.93 | 6.93 | 155,000 |
| 18 Jan 2022 | 7.26 | 7.34 | 6.91 | 7.02 | 7.02 | 166,500 |
| 14 Jan 2022 | 7.17 | 7.43 | 6.97 | 7.26 | 7.26 | 142,200 |
| 13 Jan 2022 | 7.70 | 7.70 | 7.25 | 7.30 | 7.30 | 170,500 |
| 12 Jan 2022 | 7.73 | 7.89 | 7.41 | 7.75 | 7.75 | 213,700 |
| 11 Jan 2022 | 7.72 | 7.89 | 7.50 | 7.75 | 7.75 | 203,500 |
| 10 Jan 2022 | 7.52 | 7.59 | 7.08 | 7.46 | 7.46 | 145,800 |
| 07 Jan 2022 | 7.12 | 7.57 | 7.00 | 7.44 | 7.44 | 169,300 |
| 06 Jan 2022 | 7.22 | 7.56 | 6.67 | 7.16 | 7.16 | 323,200 |
| 05 Jan 2022 | 8.54 | 8.54 | 7.21 | 7.26 | 7.26 | 360,400 |
| 04 Jan 2022 | 9.25 | 9.25 | 8.65 | 8.68 | 8.68 | 149,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
