TFF Pharmaceuticals, Inc. - TFFP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	8.3M
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	0.3	0.3	0.31	0.29	386,894
December 05, 2024	0.3	0.31	0.31	0.42	0.29	6.54M
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	1.39M
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	1.62	1.62	1.67	1.62	1,613
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	53,283
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
October 14, 2024	2.61	2.33	2.33	2.76	2.27	94,937
October 11, 2024	1.99	2.27	2.27	2.36	1.95	58,346
October 10, 2024	2	1.91	1.91	2.18	1.9	50,912
October 09, 2024	2.06	1.88	1.88	2.22	1.86	25,020
October 08, 2024	1.86	2.01	2.01	2.15	1.7	38,599
October 07, 2024	1.95	1.83	1.83	1.98	1.77	18,023
October 04, 2024	2.08	1.87	1.87	2.08	1.81	7,353
October 03, 2024	1.87	1.87	1.87	1.87	1.78	9,743
October 02, 2024	1.8	1.89	1.89	1.95	1.72	29,729
October 01, 2024	1.99	1.8	1.8	1.99	1.69	39,800
September 30, 2024	2	2.01	2.01	2.07	1.89	20,302
September 27, 2024	2.15	2	2	2.15	1.96	14,900
September 26, 2024	2.12	2.16	2.16	2.22	2	35,900
September 25, 2024	1.98	1.95	1.95	1.99	1.88	14,812
September 24, 2024	2.1	1.94	1.94	2.1	1.94	21,443

TFF Pharmaceuticals, Inc. (TFFP) NASDAQ