Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tff Pharmaceuticals Inc (NQ: TFFP )

2.274 +0.094 (+4.33%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.820 5.170 4.820 5.110 246,756 +0.14(+2.82%)
Apr 29, 2020 4.850 4.970 4.660 4.970 92,694 +0.07(+1.43%)
Apr 28, 2020 4.620 5.040 4.620 4.900 160,474 +0.01(+0.20%)
Apr 27, 2020 4.940 4.968 4.700 4.890 61,903 +0.12(+2.52%)
Apr 24, 2020 4.750 4.880 4.630 4.770 42,000 -0.02(-0.42%)
Apr 23, 2020 4.610 4.840 4.500 4.790 55,003 +0.15(+3.23%)
Apr 22, 2020 4.440 4.800 4.301 4.640 83,898 +0.32(+7.41%)
Apr 21, 2020 4.510 4.600 4.200 4.320 39,285 -0.27(-5.88%)
Apr 20, 2020 4.357 4.683 4.357 4.590 18,901 +0.08(+1.77%)
Apr 17, 2020 4.530 4.850 4.280 4.510 30,500 -0.09(-1.96%)
Apr 16, 2020 4.907 4.976 4.310 4.600 48,374 -0.45(-8.91%)
Apr 15, 2020 4.700 5.350 4.650 5.050 277,112 +0.41(+8.78%)
Apr 14, 2020 4.350 4.954 4.350 4.642 15,584 -0.06(-1.23%)
Apr 13, 2020 4.780 4.800 4.390 4.700 24,308 -0.15(-3.09%)
Apr 09, 2020 5.010 5.378 4.770 4.850 69,500 -0.13(-2.61%)
Apr 08, 2020 4.630 5.010 4.630 4.980 38,554 +0.47(+10.42%)
Apr 07, 2020 4.920 5.000 4.510 4.510 59,532 -0.08(-1.85%)
Apr 06, 2020 4.240 4.604 3.950 4.595 19,844 +0.39(+9.40%)
Apr 03, 2020 3.910 4.240 3.800 4.200 27,000 +0.32(+8.25%)
Apr 02, 2020 3.790 3.880 3.500 3.880 6,125 +0.09(+2.37%)
Apr 01, 2020 3.800 3.800 3.500 3.790 11,198 -0.05(-1.30%)
Mar 31, 2020 3.700 4.250 3.700 3.840 10,266 +0.31(+8.68%)
Mar 30, 2020 3.650 3.650 3.500 3.533 36,628 -0.07(-1.85%)
Mar 27, 2020 3.920 3.920 3.440 3.600 25,700 +0.09(+2.56%)
Mar 26, 2020 3.980 4.050 3.440 3.510 21,074 -0.49(-12.25%)
Mar 25, 2020 4.010 4.310 3.790 4.000 18,378 -0.20(-4.76%)
Mar 24, 2020 3.669 4.240 3.669 4.200 11,212 +0.20(+5.00%)
Mar 23, 2020 4.150 4.340 3.640 4.000 13,787 -0.34(-7.83%)
Mar 20, 2020 3.870 4.340 3.751 4.340 7,300 +0.46(+11.86%)
Mar 19, 2020 3.750 4.000 3.620 3.880 6,352 +0.16(+4.30%)
Mar 18, 2020 3.790 3.800 3.670 3.720 5,822 -0.08(-2.11%)
Mar 17, 2020 3.790 3.800 3.644 3.800 2,841 +0.00(+0.00%)
Mar 16, 2020 3.450 4.000 3.450 3.800 11,670 -0.21(-5.24%)
Mar 13, 2020 3.450 4.200 3.450 4.010 32,200 +0.01(+0.25%)
Mar 12, 2020 3.870 4.240 3.610 4.000 14,269 +0.00(+0.00%)
Mar 11, 2020 4.030 4.030 3.933 4.000 34,841 -0.04(-0.99%)
Mar 10, 2020 4.250 4.660 4.030 4.040 12,249 -0.27(-6.26%)
Mar 09, 2020 4.800 4.800 4.300 4.310 26,650 -0.54(-11.13%)
Mar 06, 2020 4.680 5.010 4.677 4.850 2,700 -0.03(-0.61%)
Mar 05, 2020 4.790 4.890 4.735 4.880 6,882 -0.11(-2.20%)
Mar 04, 2020 4.750 4.990 4.677 4.990 21,403 +0.24(+5.05%)
Mar 03, 2020 4.740 4.838 4.640 4.750 15,658 -0.05(-1.04%)
Mar 02, 2020 4.800 5.000 4.759 4.800 17,830 -0.07(-1.44%)
Feb 28, 2020 4.860 5.000 4.860 4.870 9,300 +0.02(+0.41%)
Feb 27, 2020 4.800 4.850 4.527 4.850 13,767 -0.01(-0.21%)
Feb 26, 2020 4.870 4.959 4.595 4.860 10,864 -0.11(-2.31%)
Feb 25, 2020 5.000 5.000 4.900 4.975 7,310 +0.10(+2.16%)
Feb 24, 2020 4.989 4.989 4.865 4.870 7,041 -0.15(-2.99%)
Feb 21, 2020 5.003 5.052 4.990 5.020 13,400 +0.02(+0.40%)
Feb 20, 2020 5.000 5.090 4.955 5.000 20,802 +0.03(+0.60%)
Feb 19, 2020 5.045 5.045 4.970 4.970 9,437 -0.11(-2.17%)
Feb 18, 2020 5.090 5.090 5.080 5.080 827 +0.08(+1.60%)
Feb 14, 2020 5.040 5.040 4.985 5.000 6,600 -0.06(-1.20%)
Feb 13, 2020 5.020 5.080 4.950 5.061 10,492 +0.04(+0.81%)
Feb 12, 2020 5.100 5.100 5.010 5.020 7,787 -0.05(-1.01%)
Feb 11, 2020 5.050 5.100 5.010 5.071 22,063 +0.01(+0.25%)
Feb 10, 2020 5.010 5.058 5.010 5.058 5,195 +0.00(+0.07%)
Feb 07, 2020 5.043 5.080 5.030 5.055 12,800 +0.05(+1.10%)
Feb 06, 2020 5.037 5.073 4.901 5.000 14,014 -0.07(-1.28%)
Feb 05, 2020 5.063 5.096 5.050 5.065 10,187 +0.00(+0.05%)
Feb 04, 2020 5.053 5.125 5.050 5.063 18,768 -0.09(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.