Mail

TFFP - TFF Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.4600	0.4910	0.4500	0.4770	0.4770	132,100
01 June 2023	0.4600	0.4790	0.4500	0.4600	0.4600	41,200
31 May 2023	0.4900	0.5040	0.4550	0.4600	0.4600	112,800
30 May 2023	0.5220	0.5670	0.4800	0.4840	0.4840	180,000
26 May 2023	0.5700	0.5700	0.5000	0.5020	0.5020	72,200
25 May 2023	0.6000	0.6140	0.4800	0.5500	0.5500	375,100
24 May 2023	0.6410	0.6480	0.5700	0.5920	0.5920	86,600
23 May 2023	0.6450	0.6620	0.6200	0.6500	0.6500	33,200
22 May 2023	0.6300	0.6740	0.6220	0.6510	0.6510	81,900
19 May 2023	0.6610	0.6780	0.6110	0.6200	0.6200	109,200
18 May 2023	0.6500	0.6630	0.6400	0.6400	0.6400	69,400
17 May 2023	0.6500	0.6790	0.6200	0.6500	0.6500	158,200
16 May 2023	0.6600	0.6810	0.6450	0.6580	0.6580	55,500
15 May 2023	0.6890	0.7000	0.6500	0.6760	0.6760	69,400
12 May 2023	0.6500	0.7580	0.6500	0.7100	0.7100	243,400
11 May 2023	0.6800	0.6980	0.6510	0.6700	0.6700	63,900
10 May 2023	0.7470	0.7900	0.6400	0.6800	0.6800	182,800
09 May 2023	0.7700	0.7870	0.7200	0.7700	0.7700	110,800
08 May 2023	0.7600	0.7800	0.7310	0.7720	0.7720	116,600
05 May 2023	0.7360	0.8500	0.6910	0.7570	0.7570	226,500
04 May 2023	0.6400	0.7290	0.5800	0.7100	0.7100	856,500
03 May 2023	0.6200	0.6500	0.5800	0.6140	0.6140	90,200
02 May 2023	0.5800	0.6330	0.5800	0.6300	0.6300	98,100
01 May 2023	0.6100	0.6440	0.5900	0.5970	0.5970	196,900
28 Apr 2023	0.5800	0.6000	0.5600	0.5700	0.5700	54,800
27 Apr 2023	0.5700	0.5950	0.5600	0.5600	0.5600	41,400
26 Apr 2023	0.5530	0.5800	0.5300	0.5750	0.5750	78,100
25 Apr 2023	0.5850	0.6100	0.5500	0.5500	0.5500	121,500
24 Apr 2023	0.6630	0.6630	0.5510	0.6030	0.6030	211,700
21 Apr 2023	0.6800	0.6800	0.6160	0.6530	0.6530	58,300
20 Apr 2023	0.6510	0.6860	0.6200	0.6720	0.6720	26,000
19 Apr 2023	0.6300	0.6600	0.6080	0.6380	0.6380	23,900
18 Apr 2023	0.6900	0.6900	0.6100	0.6300	0.6300	93,000
17 Apr 2023	0.6500	0.6800	0.6400	0.6800	0.6800	56,700
14 Apr 2023	0.6700	0.7000	0.6500	0.6700	0.6700	127,000
13 Apr 2023	0.6380	0.6700	0.6240	0.6700	0.6700	129,400
12 Apr 2023	0.6200	0.6580	0.6180	0.6500	0.6500	48,800
11 Apr 2023	0.6200	0.6720	0.6000	0.6360	0.6360	109,800
10 Apr 2023	0.6200	0.6210	0.5750	0.6040	0.6040	87,600
06 Apr 2023	0.5900	0.6330	0.5820	0.5850	0.5850	119,900
05 Apr 2023	0.6600	0.6700	0.5820	0.5990	0.5990	216,200
04 Apr 2023	0.6600	0.6930	0.6520	0.6540	0.6540	61,800
03 Apr 2023	0.7000	0.7600	0.6620	0.6620	0.6620	88,000
31 Mar 2023	0.7200	0.7200	0.6730	0.6850	0.6850	129,100
30 Mar 2023	0.7000	0.7250	0.6720	0.6730	0.6730	48,600
29 Mar 2023	0.6700	0.7230	0.6700	0.7020	0.7020	92,200
28 Mar 2023	0.6810	0.7230	0.6700	0.6800	0.6800	118,200
27 Mar 2023	0.7000	0.7190	0.6750	0.6910	0.6910	127,500
24 Mar 2023	0.7400	0.8100	0.6820	0.6840	0.6840	157,400
23 Mar 2023	0.7430	0.7590	0.7300	0.7350	0.7350	68,300
22 Mar 2023	0.7860	0.8480	0.7500	0.7500	0.7500	227,100
21 Mar 2023	0.7600	0.7830	0.7430	0.7530	0.7530	80,800
20 Mar 2023	0.7400	0.7800	0.7400	0.7430	0.7430	92,800
17 Mar 2023	0.8600	0.8600	0.7440	0.7440	0.7440	233,000
16 Mar 2023	0.8150	0.8810	0.7700	0.8100	0.8100	68,800
15 Mar 2023	0.8500	0.8590	0.8000	0.8290	0.8290	109,700
14 Mar 2023	0.8100	0.8800	0.8000	0.8300	0.8300	218,300
13 Mar 2023	0.7800	0.8200	0.7300	0.7800	0.7800	186,000
10 Mar 2023	0.7890	0.9200	0.7220	0.7220	0.7220	656,800
09 Mar 2023	0.8100	0.8500	0.7200	0.7320	0.7320	183,700
08 Mar 2023	0.8640	0.8830	0.7930	0.8330	0.8330	71,300
07 Mar 2023	0.8800	0.9080	0.8070	0.8660	0.8660	170,600
06 Mar 2023	0.8390	0.9000	0.8100	0.8640	0.8640	170,000
03 Mar 2023	0.7800	0.8390	0.7570	0.8340	0.8340	162,400
02 Mar 2023	0.7900	0.8000	0.7510	0.7530	0.7530	44,200
01 Mar 2023	0.7800	0.8300	0.7510	0.7940	0.7940	98,300
28 Feb 2023	0.7500	0.8450	0.7500	0.8000	0.8000	117,600
27 Feb 2023	0.9000	0.9030	0.7250	0.7500	0.7500	268,100
24 Feb 2023	0.7400	0.8590	0.7000	0.8130	0.8130	403,700
23 Feb 2023	0.6360	0.7630	0.6200	0.7290	0.7290	696,800
22 Feb 2023	0.6500	0.6850	0.6200	0.6210	0.6210	374,800
21 Feb 2023	0.6950	0.7100	0.6470	0.6600	0.6600	454,900
17 Feb 2023	0.8140	0.8200	0.6600	0.7170	0.7170	1,665,700
16 Feb 2023	0.8980	0.9900	0.8800	0.9550	0.9550	177,000
15 Feb 2023	0.9000	0.9200	0.8700	0.8950	0.8950	106,100
14 Feb 2023	0.9190	0.9190	0.9000	0.9000	0.9000	32,600
13 Feb 2023	0.9200	0.9200	0.8700	0.9070	0.9070	59,700
10 Feb 2023	0.9200	0.9700	0.9000	0.9000	0.9000	47,000
09 Feb 2023	0.9500	0.9640	0.9200	0.9400	0.9400	89,200
08 Feb 2023	0.9800	0.9900	0.9200	0.9400	0.9400	89,100
07 Feb 2023	0.9500	0.9800	0.9300	0.9690	0.9690	58,300
06 Feb 2023	0.9750	0.9900	0.9100	0.9350	0.9350	111,900
03 Feb 2023	0.9070	0.9800	0.9070	0.9500	0.9500	98,000
02 Feb 2023	0.9460	0.9780	0.8700	0.9210	0.9210	171,700
01 Feb 2023	0.9800	0.9800	0.9100	0.9100	0.9100	104,500
31 Jan 2023	0.9530	0.9530	0.9250	0.9300	0.9300	59,400
30 Jan 2023	0.9300	0.9700	0.9200	0.9300	0.9300	79,900
27 Jan 2023	0.9190	0.9600	0.9110	0.9450	0.9450	59,500
26 Jan 2023	0.9760	1.0100	0.9400	0.9500	0.9500	20,100
25 Jan 2023	0.9300	1.0300	0.9100	0.9500	0.9500	73,200
24 Jan 2023	0.9400	0.9790	0.9200	0.9550	0.9550	100,000
23 Jan 2023	1.0100	1.0100	0.9100	0.9290	0.9290	77,100
20 Jan 2023	0.9300	0.9900	0.9000	0.9500	0.9500	49,100
19 Jan 2023	0.9700	0.9900	0.9060	0.9300	0.9300	164,800
18 Jan 2023	1.0800	1.0850	0.9700	0.9900	0.9900	239,700
17 Jan 2023	1.1000	1.1100	1.0400	1.0600	1.0600	107,300
13 Jan 2023	1.0600	1.0800	1.0200	1.0510	1.0510	47,900
12 Jan 2023	1.0900	1.0900	1.0500	1.0700	1.0700	83,200
11 Jan 2023	1.1000	1.1300	1.0700	1.0700	1.0700	59,600
10 Jan 2023	1.1200	1.1200	1.0700	1.1000	1.1000	82,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...