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

Tff Pharmaceuticals Inc (NQ: TFFP )

2.290 +0.130 (+6.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2020 9.180 9.450 8.650 9.090 501,000 +0.05(+0.55%)
Jul 30, 2020 8.210 9.500 8.100 9.040 1,147,473 +0.96(+11.88%)
Jul 29, 2020 7.600 8.490 7.500 8.080 1,105,260 +0.47(+6.18%)
Jul 28, 2020 6.880 10.25 6.880 7.610 4,160,952 +0.87(+12.91%)
Jul 27, 2020 6.830 6.873 6.600 6.740 80,771 +0.00(+0.00%)
Jul 24, 2020 7.000 7.099 6.740 6.740 61,800 -0.26(-3.71%)
Jul 23, 2020 7.390 7.390 6.800 7.000 261,209 -0.09(-1.27%)
Jul 22, 2020 6.400 7.500 6.350 7.090 623,227 +0.69(+10.78%)
Jul 21, 2020 6.460 6.550 6.197 6.400 52,551 -0.06(-0.93%)
Jul 20, 2020 6.800 6.800 6.120 6.460 114,060 -0.34(-5.00%)
Jul 17, 2020 6.500 7.000 6.370 6.800 99,700 +0.30(+4.62%)
Jul 16, 2020 6.730 6.790 6.400 6.500 142,183 -0.25(-3.70%)
Jul 15, 2020 6.660 6.820 6.380 6.750 205,800 +0.30(+4.65%)
Jul 14, 2020 6.750 7.090 6.360 6.450 255,938 -0.24(-3.59%)
Jul 13, 2020 6.500 7.200 6.140 6.690 539,357 +0.25(+3.88%)
Jul 10, 2020 6.230 6.480 6.000 6.440 103,400 +0.26(+4.12%)
Jul 09, 2020 6.200 6.290 6.000 6.185 69,736 -0.02(-0.24%)
Jul 08, 2020 6.700 6.700 6.180 6.200 103,154 -0.02(-0.32%)
Jul 07, 2020 6.430 6.430 6.050 6.220 74,700 -0.18(-2.81%)
Jul 06, 2020 6.250 6.920 6.240 6.400 252,650 +0.21(+3.39%)
Jul 02, 2020 5.880 6.250 5.870 6.190 161,700 +0.33(+5.63%)
Jul 01, 2020 5.800 5.940 5.700 5.860 54,838 +0.10(+1.74%)
Jun 30, 2020 5.670 5.837 5.670 5.760 25,902 +0.06(+1.05%)
Jun 29, 2020 5.860 5.990 5.700 5.700 90,835 -0.03(-0.52%)
Jun 26, 2020 5.910 6.000 5.550 5.730 157,600 -0.17(-2.88%)
Jun 25, 2020 5.620 6.000 5.620 5.900 149,370 +0.25(+4.42%)
Jun 24, 2020 5.710 5.830 5.380 5.650 65,267 -0.09(-1.57%)
Jun 23, 2020 5.750 6.000 5.690 5.740 64,245 -0.02(-0.35%)
Jun 22, 2020 5.720 5.910 5.550 5.760 106,639 +0.08(+1.41%)
Jun 19, 2020 6.020 6.020 5.609 5.680 150,000 -0.34(-5.65%)
Jun 18, 2020 6.100 6.240 5.910 6.020 168,482 -0.06(-0.99%)
Jun 17, 2020 5.430 6.150 5.290 6.080 469,686 +0.71(+13.22%)
Jun 16, 2020 5.320 5.480 5.255 5.370 41,127 +0.04(+0.75%)
Jun 15, 2020 5.160 5.490 5.150 5.330 43,199 +0.08(+1.52%)
Jun 12, 2020 5.250 5.380 5.150 5.250 53,100 -0.02(-0.38%)
Jun 11, 2020 5.420 5.450 5.250 5.270 45,781 -0.12(-2.23%)
Jun 10, 2020 5.350 5.685 5.230 5.390 120,762 +0.04(+0.75%)
Jun 09, 2020 5.250 5.420 5.170 5.350 55,460 +0.10(+1.90%)
Jun 08, 2020 5.350 5.550 5.190 5.250 67,868 -0.21(-3.85%)
Jun 05, 2020 5.500 5.550 5.190 5.460 99,900 +0.04(+0.74%)
Jun 04, 2020 5.700 5.840 5.360 5.420 36,716 -0.22(-3.90%)
Jun 03, 2020 5.840 5.850 5.501 5.640 45,388 -0.15(-2.59%)
Jun 02, 2020 5.890 5.980 5.420 5.790 72,049 -0.01(-0.17%)
Jun 01, 2020 5.480 6.140 5.390 5.800 236,894 +0.47(+8.82%)
May 29, 2020 5.170 5.560 5.170 5.330 237,900 +0.18(+3.50%)
May 28, 2020 5.130 5.250 4.975 5.150 324,125 +0.03(+0.59%)
May 27, 2020 5.140 5.150 5.000 5.120 143,348 +0.24(+4.92%)
May 26, 2020 5.000 5.150 4.860 4.880 178,841 +0.02(+0.41%)
May 22, 2020 4.930 5.100 4.750 4.860 38,900 -0.01(-0.21%)
May 21, 2020 4.800 5.240 4.750 4.870 77,980 +0.08(+1.67%)
May 20, 2020 4.920 4.920 4.680 4.790 35,707 -0.10(-2.04%)
May 19, 2020 5.270 5.270 4.600 4.890 119,458 -0.32(-6.14%)
May 18, 2020 5.090 5.280 4.740 5.210 127,012 +0.22(+4.41%)
May 15, 2020 5.000 5.140 4.650 4.990 87,300 +0.29(+6.17%)
May 14, 2020 4.380 4.780 4.310 4.700 41,373 +0.19(+4.21%)
May 13, 2020 4.650 4.660 4.440 4.510 25,056 -0.22(-4.65%)
May 12, 2020 4.790 4.790 4.600 4.730 47,516 -0.04(-0.84%)
May 11, 2020 4.700 4.900 4.670 4.770 37,089 -0.03(-0.63%)
May 08, 2020 4.840 4.865 4.750 4.800 33,500 -0.12(-2.44%)
May 07, 2020 4.780 5.177 4.705 4.920 54,952 +0.12(+2.50%)
May 06, 2020 4.850 4.860 4.695 4.800 30,092 -0.06(-1.23%)
May 05, 2020 4.840 4.880 4.710 4.860 54,578 +0.02(+0.41%)
May 04, 2020 5.000 5.000 4.770 4.840 60,236 -0.16(-3.20%)
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.