TFFP - TFF Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.46000.49100.45000.47700.4770132,100
01 June 20230.46000.47900.45000.46000.460041,200
31 May 20230.49000.50400.45500.46000.4600112,800
30 May 20230.52200.56700.48000.48400.4840180,000
26 May 20230.57000.57000.50000.50200.502072,200
25 May 20230.60000.61400.48000.55000.5500375,100
24 May 20230.64100.64800.57000.59200.592086,600
23 May 20230.64500.66200.62000.65000.650033,200
22 May 20230.63000.67400.62200.65100.651081,900
19 May 20230.66100.67800.61100.62000.6200109,200
18 May 20230.65000.66300.64000.64000.640069,400
17 May 20230.65000.67900.62000.65000.6500158,200
16 May 20230.66000.68100.64500.65800.658055,500
15 May 20230.68900.70000.65000.67600.676069,400
12 May 20230.65000.75800.65000.71000.7100243,400
11 May 20230.68000.69800.65100.67000.670063,900
10 May 20230.74700.79000.64000.68000.6800182,800
09 May 20230.77000.78700.72000.77000.7700110,800
08 May 20230.76000.78000.73100.77200.7720116,600
05 May 20230.73600.85000.69100.75700.7570226,500
04 May 20230.64000.72900.58000.71000.7100856,500
03 May 20230.62000.65000.58000.61400.614090,200
02 May 20230.58000.63300.58000.63000.630098,100
01 May 20230.61000.64400.59000.59700.5970196,900
28 Apr 20230.58000.60000.56000.57000.570054,800
27 Apr 20230.57000.59500.56000.56000.560041,400
26 Apr 20230.55300.58000.53000.57500.575078,100
25 Apr 20230.58500.61000.55000.55000.5500121,500
24 Apr 20230.66300.66300.55100.60300.6030211,700
21 Apr 20230.68000.68000.61600.65300.653058,300
20 Apr 20230.65100.68600.62000.67200.672026,000
19 Apr 20230.63000.66000.60800.63800.638023,900
18 Apr 20230.69000.69000.61000.63000.630093,000
17 Apr 20230.65000.68000.64000.68000.680056,700
14 Apr 20230.67000.70000.65000.67000.6700127,000
13 Apr 20230.63800.67000.62400.67000.6700129,400
12 Apr 20230.62000.65800.61800.65000.650048,800
11 Apr 20230.62000.67200.60000.63600.6360109,800
10 Apr 20230.62000.62100.57500.60400.604087,600
06 Apr 20230.59000.63300.58200.58500.5850119,900
05 Apr 20230.66000.67000.58200.59900.5990216,200
04 Apr 20230.66000.69300.65200.65400.654061,800
03 Apr 20230.70000.76000.66200.66200.662088,000
31 Mar 20230.72000.72000.67300.68500.6850129,100
30 Mar 20230.70000.72500.67200.67300.673048,600
29 Mar 20230.67000.72300.67000.70200.702092,200
28 Mar 20230.68100.72300.67000.68000.6800118,200
27 Mar 20230.70000.71900.67500.69100.6910127,500
24 Mar 20230.74000.81000.68200.68400.6840157,400
23 Mar 20230.74300.75900.73000.73500.735068,300
22 Mar 20230.78600.84800.75000.75000.7500227,100
21 Mar 20230.76000.78300.74300.75300.753080,800
20 Mar 20230.74000.78000.74000.74300.743092,800
17 Mar 20230.86000.86000.74400.74400.7440233,000
16 Mar 20230.81500.88100.77000.81000.810068,800
15 Mar 20230.85000.85900.80000.82900.8290109,700
14 Mar 20230.81000.88000.80000.83000.8300218,300
13 Mar 20230.78000.82000.73000.78000.7800186,000
10 Mar 20230.78900.92000.72200.72200.7220656,800
09 Mar 20230.81000.85000.72000.73200.7320183,700
08 Mar 20230.86400.88300.79300.83300.833071,300
07 Mar 20230.88000.90800.80700.86600.8660170,600
06 Mar 20230.83900.90000.81000.86400.8640170,000
03 Mar 20230.78000.83900.75700.83400.8340162,400
02 Mar 20230.79000.80000.75100.75300.753044,200
01 Mar 20230.78000.83000.75100.79400.794098,300
28 Feb 20230.75000.84500.75000.80000.8000117,600
27 Feb 20230.90000.90300.72500.75000.7500268,100
24 Feb 20230.74000.85900.70000.81300.8130403,700
23 Feb 20230.63600.76300.62000.72900.7290696,800
22 Feb 20230.65000.68500.62000.62100.6210374,800
21 Feb 20230.69500.71000.64700.66000.6600454,900
17 Feb 20230.81400.82000.66000.71700.71701,665,700
16 Feb 20230.89800.99000.88000.95500.9550177,000
15 Feb 20230.90000.92000.87000.89500.8950106,100
14 Feb 20230.91900.91900.90000.90000.900032,600
13 Feb 20230.92000.92000.87000.90700.907059,700
10 Feb 20230.92000.97000.90000.90000.900047,000
09 Feb 20230.95000.96400.92000.94000.940089,200
08 Feb 20230.98000.99000.92000.94000.940089,100
07 Feb 20230.95000.98000.93000.96900.969058,300
06 Feb 20230.97500.99000.91000.93500.9350111,900
03 Feb 20230.90700.98000.90700.95000.950098,000
02 Feb 20230.94600.97800.87000.92100.9210171,700
01 Feb 20230.98000.98000.91000.91000.9100104,500
31 Jan 20230.95300.95300.92500.93000.930059,400
30 Jan 20230.93000.97000.92000.93000.930079,900
27 Jan 20230.91900.96000.91100.94500.945059,500
26 Jan 20230.97601.01000.94000.95000.950020,100
25 Jan 20230.93001.03000.91000.95000.950073,200
24 Jan 20230.94000.97900.92000.95500.9550100,000
23 Jan 20231.01001.01000.91000.92900.929077,100
20 Jan 20230.93000.99000.90000.95000.950049,100
19 Jan 20230.97000.99000.90600.93000.9300164,800
18 Jan 20231.08001.08500.97000.99000.9900239,700
17 Jan 20231.10001.11001.04001.06001.0600107,300
13 Jan 20231.06001.08001.02001.05101.051047,900
12 Jan 20231.09001.09001.05001.07001.070083,200
11 Jan 20231.10001.13001.07001.07001.070059,600
10 Jan 20231.12001.12001.07001.10001.100082,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...