Tff Pharmaceuticals Inc (TFFP) Historical Stock Data
6.06 ↑0.02 (0.33%)
As of March 28, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, TFFP is down -0.90% a day on average. There have been 12 days where Tff Pharmaceuticals Inc closed green and 18 days where TFFP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 6.52 | 6.04 | ↓$0.48 (-7.36%) | 5.90 | 7.17 | 60.44K |
2024-03-27 | 6.35 | 6.59 | ↑$0.24 (3.78%) | 5.99 | 6.85 | 37.69K |
2024-03-26 | 7.30 | 6.49 | ↓$0.81 (-11.10%) | 5.79 | 7.45 | 115.72K |
2024-03-25 | 7.70 | 7.40 | ↓$0.30 (-3.90%) | 7.04 | 7.99 | 47.74K |
2024-03-22 | 8.20 | 7.69 | ↓$0.51 (-6.22%) | 7.30 | 8.20 | 42.56K |
2024-03-21 | 7.95 | 8.21 | ↑$0.26 (3.27%) | 7.33 | 8.25 | 51.27K |
2024-03-20 | 9.10 | 7.95 | ↓$1.15 (-12.64%) | 7.74 | 11.00 | 274.07K |
2024-03-19 | 7.90 | 8.87 | ↑$0.97 (12.28%) | 7.90 | 9.74 | 68.49K |
2024-03-18 | 7.75 | 7.60 | ↓$0.15 (-1.94%) | 7.60 | 8.02 | 15.81K |
2024-03-15 | 7.75 | 7.37 | ↓$0.38 (-4.90%) | 7.30 | 7.90 | 10.23K |
2024-03-14 | 7.92 | 7.62 | ↓$0.30 (-3.79%) | 7.62 | 8.10 | 4.91K |
2024-03-13 | 8.91 | 7.81 | ↓$1.10 (-12.37%) | 7.81 | 8.91 | 2.05K |
2024-03-12 | 9.00 | 7.81 | ↓$1.19 (-13.22%) | 7.81 | 9.36 | 13.60K |
2024-03-11 | 7.65 | 8.50 | ↑$0.85 (11.11%) | 7.65 | 8.55 | 7.21K |
2024-03-08 | 7.78 | 7.89 | ↑$0.11 (1.41%) | 7.78 | 8.34 | 7.59K |
2024-03-07 | 7.96 | 8.24 | ↑$0.28 (3.49%) | 7.94 | 8.45 | 13.06K |
2024-03-06 | 8.30 | 8.03 | ↓$0.28 (-3.31%) | 7.22 | 8.31 | 18.88K |
2024-03-05 | 8.09 | 8.62 | ↑$0.53 (6.55%) | 7.80 | 9.78 | 17.19K |
2024-03-04 | 6.75 | 8.99 | ↑$2.24 (33.19%) | 6.70 | 9.45 | 82.89K |
2024-03-01 | 6.30 | 6.75 | ↑$0.45 (7.10%) | 6.21 | 6.76 | 29.13K |
2024-02-29 | 6.00 | 6.13 | ↑$0.13 (2.17%) | 6.00 | 6.40 | 31.72K |
2024-02-28 | 5.63 | 6.15 | ↑$0.52 (9.22%) | 5.30 | 6.15 | 33.83K |
2024-02-27 | 6.12 | 5.26 | ↓$0.86 (-14.01%) | 5.23 | 6.12 | 37.55K |
2024-02-26 | 5.90 | 5.76 | ↓$0.14 (-2.37%) | 5.76 | 5.94 | 5.57K |
2024-02-23 | 5.90 | 5.90 | ↑$0.00 (0.03%) | 5.71 | 6.00 | 12.13K |
2024-02-22 | 6.72 | 5.90 | ↓$0.82 (-12.19%) | 5.82 | 6.72 | 12.25K |
2024-02-21 | 6.68 | 6.62 | ↓$0.06 (-0.89%) | 6.29 | 6.68 | 4.48K |
2024-02-20 | 7.04 | 6.52 | ↓$0.52 (-7.39%) | 6.26 | 7.04 | 16.54K |
2024-02-16 | 7.01 | 6.94 | ↓$0.06 (-0.93%) | 6.80 | 7.05 | 4.32K |
2024-02-15 | 6.89 | 6.74 | ↓$0.15 (-2.18%) | 6.71 | 7.10 | 4.35K |
Create an account or log in to view more rows.
$TFFP has just been halted from trading due to volatility.
$TFFP the time is near
$TFFP has just been halted from trading due to volatility.
$TFFP death cross will complete today
$TFFP Algorithms are playing games
$TFFP diamond balls
$TFFP has just been halted from trading.
$TFFP I love you!
$TFFP the end is near
$TFFP slap the ask.