TFFP

TFF Pharmaceuticals Historical Data

TFFP Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2021 7.50 0.09 1.21% 7.36 7.6899 7.1001 85,112
Nov 23 2021 7.41 0.19 2.63% 7.26 7.45 6.99 152,188
Nov 22 2021 7.22 -0.39 -5.12% 7.61 7.69 7.0489 97,310
Nov 19 2021 7.61 0.02 0.26% 7.64 7.92 7.42 87,458
Nov 18 2021 7.59 -0.21 -2.69% 7.81 7.825 7.4053 101,692
Nov 17 2021 7.80 0.00 +0.00% 7.11 7.88 7.0125 0
Nov 17 2021 7.80 0.61 8.48% 7.11 7.88 7.0125 226,502
Nov 16 2021 7.19 0.23 3.3% 7.20 7.3016 6.385 550,387
Nov 15 2021 6.96 -0.35 -4.79% 7.32 7.375 6.95 137,136
Nov 12 2021 7.31 0.15 2.09% 7.21 7.38 7.01 217,514
Nov 11 2021 7.16 0.08 1.13% 7.10 7.35 7.07 68,956
Nov 10 2021 7.08 -0.43 -5.73% 7.47 7.49 7.02 113,510
Nov 09 2021 7.51 -0.11 -1.44% 7.52 7.73 7.01 267,972
Nov 08 2021 7.62 -0.17 -2.18% 7.76 8.00 7.51 146,176
Nov 05 2021 7.79 0.00 +0.00% 8.25 8.25 7.51 0
Nov 05 2021 7.79 -0.41 -5.0% 8.25 8.25 7.51 863,601
Nov 04 2021 8.20 -0.04 -0.49% 8.29 8.29 7.91 68,562
Nov 03 2021 8.24 0.09 1.1% 8.20 8.4699 8.10 172,646
Nov 02 2021 8.15 0.24 3.03% 7.85 8.19 7.84 98,493
Nov 01 2021 7.91 0.20 2.59% 7.73 8.00 7.54 95,551
Oct 29 2021 7.71 -0.01 -0.13% 7.72 7.97 7.68 90,197
Oct 28 2021 7.72 -0.10 -1.28% 7.82 8.11 7.57 152,050
Oct 27 2021 7.82 0.11 1.43% 7.68 7.8716 7.61 95,519
Oct 26 2021 7.71 0.24 3.21% 7.49 7.84 7.34 92,227
Oct 25 2021 7.47 -0.05 -0.66% 7.59 7.80 7.27 110,043
Oct 22 2021 7.52 -0.21 -2.72% 7.68 7.90 7.471 77,338
Oct 21 2021 7.73 -0.12 -1.53% 7.85 7.95 7.55 54,640
Oct 20 2021 7.85 -0.13 -1.63% 8.02 8.0825 7.65 116,861
Oct 19 2021 7.98 0.35 4.59% 7.75 8.17 7.69 111,268
Oct 18 2021 7.63 -0.15 -1.93% 7.77 7.77 7.295 161,117
Oct 15 2021 7.78 -0.13 -1.64% 7.87 7.89 7.40 187,686
Oct 14 2021 7.91 0.38 5.05% 7.69 8.20 7.615 329,015
Oct 13 2021 7.53 0.49 6.96% 7.10 7.70 6.97 119,278
Oct 12 2021 7.04 -0.12 -1.68% 7.14 7.3161 6.95 88,098
Oct 11 2021 7.16 0.15 2.14% 7.00 7.2499 6.85 87,243
Oct 08 2021 7.01 -0.04 -0.57% 7.11 7.14 6.95 104,918
Oct 07 2021 7.05 -0.07 -0.98% 7.11 7.3325 7.05 62,234
Oct 06 2021 7.12 -0.01 -0.14% 7.06 7.36 6.97 70,231
Oct 05 2021 7.13 0.06 0.85% 7.08 7.32 6.9255 179,133
Oct 04 2021 7.07 -0.48 -6.36% 7.50 7.50 6.94 237,809
Oct 01 2021 7.55 -0.17 -2.2% 7.69 7.74 7.33 70,596
Sep 30 2021 7.72 0.12 1.58% 7.60 7.75 7.30 222,705
Sep 29 2021 7.60 -0.52 -6.4% 8.12 8.17 7.55 220,777
Sep 28 2021 8.12 -0.08 -0.98% 8.06 8.21 7.85 146,933
Sep 27 2021 8.20 0.17 2.12% 7.96 8.291 7.935 135,142
Sep 24 2021 8.03 -0.08 -0.99% 8.04 8.2584 7.86 81,335
Sep 23 2021 8.11 0.02 0.25% 8.10 8.33 7.84 287,078
Sep 22 2021 8.09 -0.11 -1.34% 8.18 8.33 7.96 126,063
Sep 21 2021 8.20 0.44 5.67% 7.74 8.75 7.72 269,931
Sep 20 2021 7.76 -0.08 -1.02% 7.60 7.92 7.43 145,500
Sep 17 2021 7.84 0.06 0.77% 7.87 8.247 7.61 331,929
Sep 16 2021 7.78 0.57 7.91% 7.22 7.92 6.87 473,093
Sep 15 2021 7.21 -0.19 -2.57% 7.41 7.60 7.16 187,295
Sep 14 2021 7.40 -0.66 -8.19% 8.11 8.11 7.25 282,001
Sep 13 2021 8.06 -0.26 -3.13% 8.33 8.33 7.86 166,080
Sep 10 2021 8.32 -0.03 -0.36% 8.37 8.55 8.2101 96,220
Sep 09 2021 8.35 0.23 2.83% 8.12 8.55 8.12 84,236
Sep 08 2021 8.12 -0.38 -4.47% 8.41 8.5475 7.95 82,998
Sep 07 2021 8.50 0.33 4.04% 8.17 8.55 8.17 124,187
Sep 06 2021 8.17 0.00 +0.00% 8.50 8.55 8.08 0
Sep 03 2021 8.17 -0.30 -3.54% 8.50 8.55 8.08 134,070
Sep 02 2021 8.47 -0.17 -1.97% 8.64 8.75 8.25 123,385
Sep 01 2021 8.64 0.02 0.23% 8.70 8.76 8.42 134,226
Aug 31 2021 8.62 -0.02 -0.23% 8.79 8.79 8.47 237,744
Aug 30 2021 8.64 0.09 1.05% 8.58 8.67 8.265 62,874


Your Recent History
NASDAQ
TFFP
TFF Pharma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.