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

Tff Pharmaceuticals Inc (NQ: TFFP )

2.060 +0.010 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Feb 03, 2020 5.210 5.294 5.120 5.150 27,100 -0.10(-1.90%)
Jan 31, 2020 5.240 5.300 5.050 5.250 47,000 +0.03(+0.60%)
Jan 30, 2020 5.200 5.250 5.200 5.218 6,090 +0.02(+0.36%)
Jan 29, 2020 5.350 5.380 5.200 5.200 48,195 -0.16(-2.99%)
Jan 28, 2020 5.160 5.600 5.120 5.360 114,757 +0.34(+6.77%)
Jan 27, 2020 5.110 5.180 5.020 5.020 5,129 -0.05(-1.03%)
Jan 24, 2020 5.120 5.120 5.072 5.072 1,800 -0.11(-2.08%)
Jan 23, 2020 5.100 5.240 5.090 5.180 23,433 +0.03(+0.58%)
Jan 22, 2020 5.110 5.150 5.100 5.150 16,421 +0.03(+0.59%)
Jan 21, 2020 5.200 5.200 5.100 5.120 12,658 -0.08(-1.54%)
Jan 17, 2020 5.200 5.280 5.150 5.200 17,300 -0.05(-0.95%)
Jan 16, 2020 5.280 5.280 5.100 5.250 9,626 -0.04(-0.73%)
Jan 15, 2020 5.220 5.289 5.110 5.289 13,212 +0.05(+0.93%)
Jan 14, 2020 5.150 5.300 5.110 5.240 29,481 +0.00(+0.00%)
Jan 13, 2020 5.260 5.270 5.234 5.240 1,497 +0.09(+1.75%)
Jan 10, 2020 5.220 5.245 5.100 5.150 17,500 -0.11(-2.09%)
Jan 09, 2020 5.110 5.260 5.100 5.260 24,127 +0.17(+3.34%)
Jan 08, 2020 5.180 5.200 5.030 5.090 100,503 -0.08(-1.55%)
Jan 07, 2020 5.150 5.200 5.140 5.170 30,242 +0.02(+0.39%)
Jan 06, 2020 5.250 5.350 5.100 5.150 61,342 -0.05(-0.96%)
Jan 03, 2020 5.330 5.500 5.190 5.200 115,000 -0.15(-2.80%)
Jan 02, 2020 5.350 5.400 5.260 5.350 67,355 +0.00(+0.00%)
Dec 31, 2019 5.210 5.360 5.150 5.350 89,600 +0.18(+3.48%)
Dec 30, 2019 5.130 5.240 5.110 5.170 14,972 -0.01(-0.19%)
Dec 27, 2019 5.170 5.180 5.057 5.180 8,100 +0.01(+0.19%)
Dec 26, 2019 5.090 5.190 5.090 5.170 22,479 +0.04(+0.78%)
Dec 24, 2019 5.070 5.200 5.010 5.130 97,200 +0.02(+0.39%)
Dec 23, 2019 5.000 5.120 5.000 5.110 58,831 +0.40(+8.49%)
Dec 20, 2019 5.230 5.282 4.520 4.710 207,500 -0.42(-8.19%)
Dec 19, 2019 5.160 5.240 5.120 5.130 71,220 +0.06(+1.18%)
Dec 18, 2019 5.140 5.240 5.070 5.070 64,851 -0.05(-0.98%)
Dec 17, 2019 5.190 5.300 5.120 5.120 71,128 +0.01(+0.20%)
Dec 16, 2019 5.190 5.350 5.100 5.110 133,834 -0.03(-0.58%)
Dec 13, 2019 5.072 5.190 5.072 5.140 31,000 +0.06(+1.18%)
Dec 12, 2019 5.130 5.190 5.050 5.080 27,465 +0.00(+0.00%)
Dec 11, 2019 5.170 5.170 5.050 5.080 10,019 -0.05(-0.97%)
Dec 10, 2019 5.180 5.180 5.030 5.130 36,492 -0.02(-0.39%)
Dec 09, 2019 5.200 5.200 5.080 5.150 14,724 -0.02(-0.39%)
Dec 06, 2019 5.250 5.250 5.100 5.170 14,400 -0.08(-1.52%)
Dec 05, 2019 5.095 5.270 5.095 5.250 74,094 +0.12(+2.34%)
Dec 04, 2019 5.180 5.250 5.080 5.130 95,780 -0.02(-0.39%)
Dec 03, 2019 5.180 5.270 5.121 5.150 40,538 -0.11(-2.09%)
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.