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

Tff Pharmaceuticals Inc (NQ: TFFP )

1.960 -0.200 (-9.26%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 27, 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 (%)
May 29, 2020 129.25 139.00 129.25 133.25 9,516 +4.50(+3.50%)
May 28, 2020 128.25 131.25 124.38 128.75 12,965 +0.75(+0.59%)
May 27, 2020 128.50 128.75 125.00 128.00 5,733 +6.00(+4.92%)
May 26, 2020 125.00 128.75 121.50 122.00 7,153 +0.50(+0.41%)
May 22, 2020 123.25 127.50 118.75 121.50 1,556 -0.25(-0.21%)
May 21, 2020 120.00 131.00 118.75 121.75 3,119 +2.00(+1.67%)
May 20, 2020 123.00 123.00 117.00 119.75 1,428 -2.50(-2.04%)
May 19, 2020 131.75 131.75 115.00 122.25 4,778 -8.00(-6.14%)
May 18, 2020 127.25 132.00 118.50 130.25 5,080 +5.50(+4.41%)
May 15, 2020 125.00 128.50 116.25 124.75 3,492 +7.25(+6.17%)
May 14, 2020 109.50 119.50 107.75 117.50 1,654 +4.75(+4.21%)
May 13, 2020 116.25 116.50 111.00 112.75 1,002 -5.50(-4.65%)
May 12, 2020 119.75 119.75 115.00 118.25 1,900 -1.00(-0.84%)
May 11, 2020 117.50 122.50 116.75 119.25 1,483 -0.75(-0.62%)
May 08, 2020 121.00 121.62 118.75 120.00 1,340 -3.00(-2.44%)
May 07, 2020 119.50 129.42 117.62 123.00 2,198 +3.00(+2.50%)
May 06, 2020 121.25 121.50 117.38 120.00 1,203 -1.50(-1.23%)
May 05, 2020 121.00 122.00 117.75 121.50 2,183 +0.50(+0.41%)
May 04, 2020 125.00 125.00 119.25 121.00 2,409 -4.00(-3.20%)
May 01, 2020 125.25 132.25 123.25 125.00 4,412 -2.75(-2.15%)
Apr 30, 2020 120.50 129.25 120.50 127.75 9,870 +3.50(+2.82%)
Apr 29, 2020 121.25 124.25 116.50 124.25 3,707 +1.75(+1.43%)
Apr 28, 2020 115.50 126.00 115.50 122.50 6,418 +0.25(+0.20%)
Apr 27, 2020 123.50 124.20 117.50 122.25 2,476 +3.00(+2.52%)
Apr 24, 2020 118.75 122.00 115.75 119.25 1,680 -0.50(-0.42%)
Apr 23, 2020 115.25 121.00 112.50 119.75 2,200 +3.75(+3.23%)
Apr 22, 2020 111.00 120.00 107.53 116.00 3,355 +8.00(+7.41%)
Apr 21, 2020 112.75 115.00 105.00 108.00 1,571 -6.75(-5.88%)
Apr 20, 2020 108.92 117.08 108.92 114.75 756 +2.00(+1.77%)
Apr 17, 2020 113.25 121.25 107.00 112.75 1,220 -2.25(-1.96%)
Apr 16, 2020 122.68 124.40 107.75 115.00 1,934 -11.25(-8.91%)
Apr 15, 2020 117.50 133.75 116.25 126.25 11,084 +10.19(+8.78%)
Apr 14, 2020 108.75 123.85 108.75 116.06 623 -1.44(-1.23%)
Apr 13, 2020 119.50 120.00 109.75 117.50 972 -3.75(-3.09%)
Apr 09, 2020 125.25 134.45 119.25 121.25 2,780 -3.25(-2.61%)
Apr 08, 2020 115.75 125.25 115.75 124.50 1,542 +11.75(+10.42%)
Apr 07, 2020 123.00 125.00 112.75 112.75 2,381 -2.12(-1.85%)
Apr 06, 2020 106.00 115.10 98.75 114.88 793 +9.88(+9.40%)
Apr 03, 2020 97.75 106.00 95.00 105.00 1,080 +8.00(+8.25%)
Apr 02, 2020 94.75 97.00 87.50 97.00 245 +2.25(+2.37%)
Apr 01, 2020 95.00 95.00 87.50 94.75 447 -1.25(-1.30%)
Mar 31, 2020 92.50 106.25 92.50 96.00 410 +7.67(+8.68%)
Mar 30, 2020 91.25 91.25 87.50 88.33 1,465 -1.67(-1.85%)
Mar 27, 2020 98.00 98.00 86.00 90.00 1,028 +2.25(+2.56%)
Mar 26, 2020 99.50 101.25 86.00 87.75 842 -12.25(-12.25%)
Mar 25, 2020 100.25 107.75 94.75 100.00 735 -5.00(-4.76%)
Mar 24, 2020 91.73 106.00 91.73 105.00 448 +5.00(+5.00%)
Mar 23, 2020 103.75 108.50 91.00 100.00 551 -8.50(-7.83%)
Mar 20, 2020 96.75 108.50 93.78 108.50 292 +11.50(+11.86%)
Mar 19, 2020 93.75 100.00 90.50 97.00 254 +4.00(+4.30%)
Mar 18, 2020 94.75 95.00 91.75 93.00 232 -2.00(-2.11%)
Mar 17, 2020 94.75 95.00 91.11 95.00 113 +0.00(+0.00%)
Mar 16, 2020 86.25 100.00 86.25 95.00 466 -5.25(-5.24%)
Mar 13, 2020 86.25 105.00 86.25 100.25 1,288 +0.25(+0.25%)
Mar 12, 2020 96.75 106.00 90.25 100.00 570 +0.00(+0.00%)
Mar 11, 2020 100.75 100.76 98.31 100.00 1,393 -1.00(-0.99%)
Mar 10, 2020 106.25 116.50 100.75 101.00 489 -6.75(-6.26%)
Mar 09, 2020 120.00 120.00 107.50 107.75 1,066 -13.50(-11.13%)
Mar 06, 2020 117.00 125.25 116.92 121.25 108 -0.75(-0.61%)
Mar 05, 2020 119.75 122.25 118.38 122.00 275 -2.75(-2.20%)
Mar 04, 2020 118.75 124.75 116.93 124.75 856 +6.00(+5.05%)
Mar 03, 2020 118.50 120.94 116.00 118.75 626 -1.25(-1.04%)
Mar 02, 2020 120.00 125.00 118.98 120.00 713 -1.75(-1.44%)
Feb 28, 2020 121.50 125.00 121.50 121.75 372 +0.50(+0.41%)
Feb 27, 2020 120.00 121.25 113.19 121.25 550 -0.25(-0.21%)
Feb 26, 2020 121.75 123.98 114.88 121.50 434 -2.88(-2.31%)
Feb 25, 2020 125.00 125.00 122.50 124.38 292 +2.62(+2.16%)
Feb 24, 2020 124.73 124.73 121.63 121.75 281 -3.75(-2.99%)
Feb 21, 2020 125.08 126.30 124.75 125.50 536 +0.50(+0.40%)
Feb 20, 2020 125.00 127.25 123.88 125.00 832 +0.75(+0.60%)
Feb 19, 2020 126.11 126.11 124.25 124.25 377 -2.75(-2.17%)
Feb 18, 2020 127.24 127.24 127.00 127.00 33 +2.00(+1.60%)
Feb 14, 2020 126.00 126.00 124.62 125.00 264 -1.51(-1.20%)
Feb 13, 2020 125.50 127.00 123.75 126.51 419 +1.01(+0.81%)
Feb 12, 2020 127.50 127.50 125.25 125.50 311 -1.28(-1.01%)
Feb 11, 2020 126.25 127.50 125.25 126.78 882 +0.32(+0.25%)
Feb 10, 2020 125.25 126.46 125.25 126.46 207 +0.08(+0.07%)
Feb 07, 2020 126.08 127.01 125.75 126.38 512 +1.38(+1.10%)
Feb 06, 2020 125.92 126.83 122.52 125.00 560 -1.62(-1.28%)
Feb 05, 2020 126.57 127.41 126.25 126.62 407 +0.06(+0.05%)
Feb 04, 2020 126.34 128.12 126.25 126.57 750 -2.18(-1.70%)
Feb 03, 2020 130.25 132.35 128.00 128.75 1,084 -2.50(-1.90%)
Jan 31, 2020 131.00 132.50 126.25 131.25 1,880 +0.79(+0.60%)
Jan 30, 2020 130.00 131.25 130.00 130.46 243 +0.46(+0.36%)
Jan 29, 2020 133.75 134.50 130.00 130.00 1,927 -4.00(-2.99%)
Jan 28, 2020 129.00 140.00 128.00 134.00 4,590 +8.50(+6.77%)
Jan 27, 2020 127.75 129.50 125.50 125.50 205 -1.31(-1.03%)
Jan 24, 2020 128.00 128.00 126.81 126.81 72 -2.69(-2.08%)
Jan 23, 2020 127.50 131.00 127.25 129.50 937 +0.75(+0.58%)
Jan 22, 2020 127.75 128.75 127.50 128.75 656 +0.75(+0.59%)
Jan 21, 2020 130.00 130.00 127.50 128.00 506 -2.00(-1.54%)
Jan 17, 2020 130.00 132.00 128.75 130.00 692 -1.25(-0.95%)
Jan 16, 2020 132.00 132.00 127.50 131.25 385 -0.97(-0.73%)
Jan 15, 2020 130.50 132.22 127.75 132.22 528 +1.22(+0.93%)
Jan 14, 2020 128.75 132.50 127.75 131.00 1,179 +0.00(+0.00%)
Jan 13, 2020 131.50 131.75 130.86 131.00 59 +2.25(+1.75%)
Jan 10, 2020 130.50 131.12 127.50 128.75 700 -2.75(-2.09%)
Jan 09, 2020 127.75 131.50 127.50 131.50 965 +4.25(+3.34%)
Jan 08, 2020 129.50 130.00 125.75 127.25 4,020 -2.00(-1.55%)
Jan 07, 2020 128.75 130.00 128.50 129.25 1,209 +0.50(+0.39%)
Jan 06, 2020 131.25 133.75 127.50 128.75 2,453 -1.25(-0.96%)
Jan 03, 2020 133.25 137.50 129.75 130.00 4,600 -3.75(-2.80%)
Jan 02, 2020 133.75 135.00 131.50 133.75 2,694 +0.00(+0.00%)
Dec 31, 2019 130.25 134.00 128.75 133.75 3,584 +4.50(+3.48%)
Dec 30, 2019 128.25 131.00 127.75 129.25 598 -0.25(-0.19%)
Dec 27, 2019 129.25 129.50 126.42 129.50 324 +0.25(+0.19%)
Dec 26, 2019 127.25 129.75 127.25 129.25 899 +1.00(+0.78%)
Dec 24, 2019 126.75 130.00 125.25 128.25 3,888 +0.50(+0.39%)
Dec 23, 2019 125.00 128.00 125.00 127.75 2,353 +10.00(+8.49%)
Dec 20, 2019 130.75 132.04 113.00 117.75 8,300 -10.50(-8.19%)
Dec 19, 2019 129.00 131.00 128.00 128.25 2,848 +1.50(+1.18%)
Dec 18, 2019 128.50 131.00 126.75 126.75 2,594 -1.25(-0.98%)
Dec 17, 2019 129.75 132.50 128.00 128.00 2,845 +0.25(+0.20%)
Dec 16, 2019 129.75 133.75 127.50 127.75 5,353 -0.75(-0.58%)
Dec 13, 2019 126.80 129.75 126.80 128.50 1,240 +1.50(+1.18%)
Dec 12, 2019 128.25 129.75 126.25 127.00 1,098 +0.00(+0.00%)
Dec 11, 2019 129.25 129.25 126.25 127.00 400 -1.25(-0.97%)
Dec 10, 2019 129.50 129.50 125.75 128.25 1,459 -0.50(-0.39%)
Dec 09, 2019 130.00 130.00 127.00 128.75 588 -0.50(-0.39%)
Dec 06, 2019 131.25 131.25 127.50 129.25 576 -2.00(-1.52%)
Dec 05, 2019 127.38 131.75 127.38 131.25 2,963 +3.00(+2.34%)
Dec 04, 2019 129.50 131.25 127.00 128.25 3,831 -0.50(-0.39%)
Dec 03, 2019 129.50 131.75 128.03 128.75 1,621 -2.75(-2.09%)
Dec 02, 2019 131.50 131.50 128.74 131.50 702 +0.00(+0.00%)
Nov 29, 2019 127.00 131.50 127.00 131.50 2,684 +3.00(+2.33%)
Nov 27, 2019 127.75 129.00 127.25 128.50 2,796 +1.00(+0.78%)
Nov 26, 2019 127.50 128.50 127.00 127.50 1,828 +0.50(+0.39%)
Nov 25, 2019 128.50 128.50 126.25 127.00 179 -1.50(-1.17%)
Nov 22, 2019 128.50 128.50 127.26 128.50 152 +0.00(+0.00%)
Nov 21, 2019 127.00 128.50 126.75 128.50 552 +1.00(+0.78%)
Nov 20, 2019 127.25 127.50 126.25 127.50 25 +2.25(+1.80%)
Nov 19, 2019 127.50 128.50 125.25 125.25 632 +0.00(+0.00%)
Nov 18, 2019 128.25 128.50 125.25 125.25 1,015 -1.25(-0.99%)
Nov 15, 2019 129.75 129.75 125.75 126.50 1,032 -1.00(-0.78%)
Nov 14, 2019 126.25 129.00 126.25 127.50 512 +0.75(+0.59%)
Nov 13, 2019 132.00 132.75 126.25 126.75 1,329 -4.25(-3.24%)
Nov 12, 2019 130.75 133.50 128.75 131.00 419 +3.50(+2.75%)
Nov 11, 2019 136.00 136.00 125.75 127.50 1,568 -7.50(-5.56%)
Nov 08, 2019 130.50 138.75 130.50 135.00 4,168 +3.25(+2.47%)
Nov 07, 2019 130.25 132.25 130.25 131.75 460 +0.50(+0.38%)
Nov 06, 2019 132.00 133.50 128.75 131.25 804 +0.25(+0.19%)
Nov 05, 2019 130.50 132.50 129.25 131.00 743 +2.49(+1.94%)
Nov 04, 2019 131.25 131.25 125.25 128.51 1,642 -2.74(-2.09%)
Nov 01, 2019 129.75 131.25 126.25 131.25 632 +4.00(+3.14%)
Oct 31, 2019 125.75 127.50 125.00 127.25 2,926 +2.00(+1.60%)
Oct 30, 2019 125.75 126.00 125.25 125.25 1,131 +0.00(+0.00%)
Oct 29, 2019 125.50 126.00 125.00 125.25 2,526 -0.75(-0.60%)
Oct 28, 2019 125.25 126.47 125.25 126.00 4,470 -0.75(-0.59%)
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.