TFF Pharmaceuticals Inc. (TFFP)
0.07
-0.09 (-56.98%)
At close: Dec 12, 2024, 9:00 PM
TFFP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2024 | 0.09 | 0.09 | 0.06 | 0.06 | -0.10 | -62.50% | 8,295,101 |
| Dec 11, 2024 | 0.21 | 0.21 | 0.16 | 0.16 | -0.14 | -46.67% | 3,539,031 |
| Dec 10, 2024 | 0.28 | 0.31 | 0.27 | 0.30 | 0.02 | 7.14% | 1,926,300 |
| Dec 9, 2024 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45% | 363,201 |
| Dec 6, 2024 | 0.30 | 0.31 | 0.27 | 0.29 | -0.02 | -6.45% | 1,136,300 |
| Dec 5, 2024 | 0.30 | 0.42 | 0.29 | 0.31 | 0.00 | 0.00% | 6,572,500 |
| Dec 4, 2024 | 0.31 | 0.34 | 0.30 | 0.31 | 0.00 | 0.00% | 3,165,702 |
| Dec 3, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13% | 400,900 |
| Dec 2, 2024 | 0.33 | 0.36 | 0.31 | 0.32 | -0.02 | -5.88% | 1,143,225 |
| Nov 29, 2024 | 0.30 | 0.34 | 0.29 | 0.34 | 0.04 | 13.33% | 706,137 |
| Nov 27, 2024 | 0.30 | 0.34 | 0.29 | 0.30 | 0.00 | 0.00% | 1,294,323 |
| Nov 26, 2024 | 0.31 | 0.34 | 0.29 | 0.30 | -0.02 | -6.25% | 856,340 |
| Nov 25, 2024 | 0.34 | 0.34 | 0.28 | 0.32 | -0.02 | -5.88% | 1,747,435 |
| Nov 22, 2024 | 0.37 | 0.37 | 0.34 | 0.34 | -0.01 | -2.86% | 1,595,149 |
| Nov 21, 2024 | 0.40 | 0.54 | 0.34 | 0.35 | -0.02 | -5.41% | 15,152,320 |
| Nov 20, 2024 | 0.36 | 0.41 | 0.35 | 0.37 | -0.03 | -7.50% | 3,445,933 |
| Nov 19, 2024 | 0.42 | 0.50 | 0.33 | 0.40 | 0.04 | 11.11% | 30,162,640 |
| Nov 18, 2024 | 0.39 | 0.40 | 0.32 | 0.36 | -0.02 | -5.26% | 3,221,831 |
| Nov 15, 2024 | 0.40 | 0.46 | 0.27 | 0.38 | -1.22 | -76.25% | 9,345,517 |
| Nov 14, 2024 | 1.67 | 1.67 | 1.54 | 1.60 | -0.08 | -4.76% | 1,839,800 |
| Nov 13, 2024 | 1.77 | 1.80 | 1.61 | 1.68 | -0.13 | -7.18% | 77,847 |
| Nov 12, 2024 | 1.85 | 1.88 | 1.74 | 1.81 | -0.04 | -2.16% | 64,500 |
| Nov 11, 2024 | 1.63 | 1.88 | 1.63 | 1.85 | 0.17 | 10.12% | 131,900 |
| Nov 8, 2024 | 1.76 | 1.79 | 1.61 | 1.68 | 0.05 | 3.07% | 42,800 |
| Nov 7, 2024 | 1.55 | 1.68 | 1.55 | 1.63 | 0.01 | 0.62% | 43,269 |
| Nov 6, 2024 | 1.79 | 1.86 | 1.60 | 1.62 | -0.22 | -11.96% | 109,500 |
| Nov 5, 2024 | 1.84 | 1.89 | 1.84 | 1.84 | -0.06 | -3.16% | 53,600 |
| Nov 4, 2024 | 1.93 | 2.05 | 1.82 | 1.90 | -0.07 | -3.55% | 118,163 |
| Nov 1, 2024 | 2.46 | 2.46 | 1.89 | 1.97 | -0.53 | -21.20% | 151,533 |
| Oct 31, 2024 | 2.51 | 3.23 | 2.30 | 2.50 | -0.01 | -0.40% | 564,432 |
| Oct 30, 2024 | 2.11 | 2.76 | 1.88 | 2.51 | 0.41 | 19.52% | 322,938 |
| Oct 29, 2024 | 2.31 | 2.45 | 2.10 | 2.10 | -0.35 | -14.29% | 48,022 |
| Oct 28, 2024 | 2.30 | 2.47 | 2.22 | 2.45 | 0.08 | 3.38% | 117,443 |
| Oct 25, 2024 | 2.17 | 2.47 | 1.87 | 2.37 | 0.31 | 15.05% | 717,734 |
| Oct 24, 2024 | 2.34 | 2.36 | 2.04 | 2.06 | -0.28 | -11.97% | 20,550 |
| Oct 23, 2024 | 2.22 | 2.37 | 2.22 | 2.34 | 0.04 | 1.74% | 8,532 |
| Oct 22, 2024 | 2.35 | 2.47 | 2.28 | 2.30 | 0.00 | 0.00% | 16,000 |
| Oct 21, 2024 | 2.06 | 2.35 | 2.04 | 2.30 | 0.23 | 11.11% | 34,648 |
| Oct 18, 2024 | 2.09 | 2.16 | 2.04 | 2.07 | 0.01 | 0.49% | 13,100 |
| Oct 17, 2024 | 2.06 | 2.20 | 2.06 | 2.06 | -0.03 | -1.44% | 7,100 |
| Oct 16, 2024 | 2.21 | 2.33 | 2.00 | 2.09 | -0.07 | -3.24% | 37,800 |
| Oct 15, 2024 | 2.29 | 2.38 | 2.10 | 2.16 | -0.17 | -7.30% | 33,749 |
| Oct 14, 2024 | 2.61 | 2.76 | 2.27 | 2.33 | 0.06 | 2.64% | 94,937 |
| Oct 11, 2024 | 1.99 | 2.36 | 1.95 | 2.27 | 0.36 | 18.85% | 58,346 |
| Oct 10, 2024 | 2.00 | 2.18 | 1.90 | 1.91 | 0.03 | 1.60% | 50,912 |
| Oct 9, 2024 | 2.06 | 2.22 | 1.86 | 1.88 | -0.13 | -6.47% | 25,020 |
| Oct 8, 2024 | 1.86 | 2.15 | 1.70 | 2.01 | 0.18 | 9.84% | 38,599 |
| Oct 7, 2024 | 1.95 | 1.98 | 1.77 | 1.83 | -0.04 | -2.14% | 18,023 |
| Oct 4, 2024 | 2.08 | 2.08 | 1.81 | 1.87 | 0.00 | 0.00% | 7,353 |
| Oct 3, 2024 | 1.87 | 1.87 | 1.78 | 1.87 | -0.02 | -1.06% | 9,743 |