TFF Pharmaceuticals, Inc. (TFFP) NASDAQ

0.07

-0.0977(-60.05%)

Updated at December 12, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 10, 2025	0.07	0.07	0.07	0.07	0.07	0
January 08, 2025	0.07	0.07	0.07	0.07	0.07	0
January 07, 2025	0.07	0.07	0.07	0.07	0.07	0
January 06, 2025	0.07	0.07	0.07	0.07	0.07	0
January 03, 2025	0.07	0.07	0.07	0.07	0.07	0
January 02, 2025	0.07	0.07	0.07	0.07	0.07	0
December 31, 2024	0.07	0.07	0.07	0.07	0.07	0
December 30, 2024	0.07	0.07	0.07	0.07	0.07	0
December 27, 2024	0.07	0.07	0.07	0.07	0.07	0
December 26, 2024	0.07	0.07	0.07	0.07	0.07	0
December 24, 2024	0.07	0.07	0.07	0.07	0.07	0
December 23, 2024	0.07	0.07	0.07	0.07	0.07	0
December 20, 2024	0.07	0.07	0.07	0.07	0.07	0
December 19, 2024	0.07	0.07	0.07	0.07	0.07	0
December 18, 2024	0.07	0.07	0.07	0.07	0.07	0
December 17, 2024	0.07	0.07	0.07	0.07	0.07	0
December 16, 2024	0.07	0.07	0.07	0.07	0.07	0
December 13, 2024	0.07	0.07	0.07	0.07	0.07	0
December 12, 2024	0.09	0.07	0.07	0.09	0.06	13.29M
December 11, 2024	0.21	0.16	0.16	0.21	0.16	3.54M
December 10, 2024	0.28	0.3	0.3	0.31	0.27	1.93M
December 09, 2024	0.29	0.28	0.28	0.3	0.28	363,201
December 06, 2024	0.3	0.29	0.29	0.31	0.27	1.14M
December 05, 2024	0.3	0.31	0.31	0.42	0.29	6.57M
December 04, 2024	0.31	0.31	0.31	0.34	0.3	3.17M
December 03, 2024	0.33	0.31	0.31	0.33	0.3	400,900
December 02, 2024	0.33	0.32	0.32	0.36	0.31	1.14M
November 29, 2024	0.3	0.34	0.34	0.34	0.29	706,137
November 27, 2024	0.3	0.31	0.31	0.34	0.29	1.29M
November 26, 2024	0.31	0.3	0.3	0.34	0.29	856,340
November 25, 2024	0.34	0.32	0.32	0.34	0.28	1.75M
November 22, 2024	0.37	0.34	0.34	0.37	0.34	1.6M
November 21, 2024	0.4	0.35	0.35	0.54	0.34	15.15M
November 20, 2024	0.36	0.37	0.37	0.41	0.35	3.45M
November 19, 2024	0.42	0.4	0.4	0.5	0.33	30.16M
November 18, 2024	0.39	0.36	0.36	0.4	0.32	3.22M
November 15, 2024	0.4	0.38	0.38	0.46	0.27	9.35M
November 14, 2024	1.67	1.6	1.6	1.67	1.54	1.84M
November 13, 2024	1.77	1.68	1.68	1.8	1.61	77,847
November 12, 2024	1.85	1.81	1.81	1.88	1.74	64,500
November 11, 2024	1.63	1.85	1.85	1.88	1.63	131,900
November 08, 2024	1.76	1.68	1.68	1.79	1.61	42,800
November 07, 2024	1.55	1.63	1.63	1.68	1.55	43,269
November 06, 2024	1.79	1.62	1.62	1.86	1.6	109,500
November 05, 2024	1.84	1.84	1.84	1.89	1.84	53,600
November 04, 2024	1.93	1.9	1.9	2.05	1.82	118,163
November 01, 2024	2.46	1.97	1.97	2.46	1.89	151,533
October 31, 2024	2.51	2.5	2.5	3.23	2.3	564,432
October 30, 2024	2.11	2.51	2.51	2.76	1.88	322,938
October 29, 2024	2.31	2.1	2.1	2.45	2.1	48,022
October 28, 2024	2.3	2.45	2.45	2.47	2.22	117,443
October 25, 2024	2.17	2.37	2.37	2.47	1.87	717,734
October 24, 2024	2.34	2.06	2.06	2.36	2.04	20,550
October 23, 2024	2.22	2.34	2.34	2.37	2.22	8,532
October 22, 2024	2.35	2.3	2.3	2.47	2.28	16,000
October 21, 2024	2.06	2.3	2.3	2.35	2.04	34,648
October 18, 2024	2.09	2.07	2.07	2.16	2.04	13,100
October 17, 2024	2.06	2.06	2.06	2.2	2.06	7,100
October 16, 2024	2.21	2.09	2.09	2.33	2	37,800
October 15, 2024	2.29	2.16	2.16	2.38	2.1	33,749