TFFP Quote, Trading Chart, TFF Pharmaceuticals Inc - Ordinary Shares
Stock Information
| Company Name: |
TFF Pharmaceuticals Inc - Ordinary Shares |
| Stock Symbol: |
TFFP |
| Market: |
NYSE |
| Website: |
tffpharma.com |
Get TFFP Alerts
News, Short Squeeze, Breakout and More Instantly...
TFFP Quote
| Last: | $5.02 |
| Change Percent: | -1.01% |
| Open: | $5.10 |
| Previous Close: | $5.02 |
| High: | $5.10 |
| Low: | $5.01 |
| Volume: | 7,787 |
| Last Trade Date Time: | 02/12/2020 04:43:40 pm |
| Quotes are delayed by 15 to 20 minutes. |
TFFP Chart
Last Twenty Trading Days
| Date: | 2020-02-12 |
| Open: | $5.10 |
| Close: | $5.02 |
| High: | $5.10 |
| Low: | $5.01 |
| Volume: | 7,787 |
| Date: | 2020-02-11 |
| Open: | $5.05 |
| Close: | $5.0711 |
| High: | $5.10 |
| Low: | $5.01 |
| Volume: | 22,063 |
| Date: | 2020-02-10 |
| Open: | $5.01 |
| Close: | $5.0583 |
| High: | $5.0583 |
| Low: | $5.01 |
| Volume: | 5,195 |
| Date: | 2020-02-07 |
| Open: | $5.0433 |
| Close: | $5.055 |
| High: | $5.0803 |
| Low: | $5.03 |
| Volume: | 12,889 |
| Date: | 2020-02-06 |
| Open: | $5.037 |
| Close: | $5.00 |
| High: | $5.073 |
| Low: | $4.9009 |
| Volume: | 14,014 |
| Date: | 2020-02-05 |
| Open: | $5.0628 |
| Close: | $5.065 |
| High: | $5.0964 |
| Low: | $5.05 |
| Volume: | 10,187 |
| Date: | 2020-02-04 |
| Open: | $5.0535 |
| Close: | $5.0627 |
| High: | $5.125 |
| Low: | $5.05 |
| Volume: | 18,768 |
| Date: | 2020-02-03 |
| Open: | $5.21 |
| Close: | $5.15 |
| High: | $5.2941 |
| Low: | $5.12 |
| Volume: | 27,100 |
| Date: | 2020-01-31 |
| Open: | $5.24 |
| Close: | $5.25 |
| High: | $5.30 |
| Low: | $5.05 |
| Volume: | 47,018 |
| Date: | 2020-01-30 |
| Open: | $5.2001 |
| Close: | $5.2185 |
| High: | $5.25 |
| Low: | $5.2001 |
| Volume: | 6,090 |
| Date: | 2020-01-29 |
| Open: | $5.35 |
| Close: | $5.20 |
| High: | $5.3799 |
| Low: | $5.20 |
| Volume: | 48,195 |
| Date: | 2020-01-28 |
| Open: | $5.1642 |
| Close: | $5.36 |
| High: | $5.60 |
| Low: | $5.12 |
| Volume: | 114,757 |
| Date: | 2020-01-27 |
| Open: | $5.105 |
| Close: | $5.02 |
| High: | $5.18 |
| Low: | $5.02 |
| Volume: | 5,129 |
| Date: | 2020-01-24 |
| Open: | $5.12 |
| Close: | $5.0724 |
| High: | $5.12 |
| Low: | $5.0724 |
| Volume: | 1,882 |
| Date: | 2020-01-23 |
| Open: | $5.10 |
| Close: | $5.18 |
| High: | $5.24 |
| Low: | $5.09 |
| Volume: | 23,433 |
| Date: | 2020-01-22 |
| Open: | $5.1101 |
| Close: | $5.15 |
| High: | $5.15 |
| Low: | $5.10 |
| Volume: | 16,421 |
| Date: | 2020-01-21 |
| Open: | $5.20 |
| Close: | $5.12 |
| High: | $5.20 |
| Low: | $5.10 |
| Volume: | 12,658 |
| Date: | 2020-01-20 |
| Open: | $5.22 |
| Close: | $5.20 |
| High: | $5.28 |
| Low: | $5.1501 |
| Volume: | 17,312 |
| Date: | 2020-01-17 |
| Open: | $5.22 |
| Close: | $5.20 |
| High: | $5.28 |
| Low: | $5.1501 |
| Volume: | 17,312 |
| Date: | 2020-01-16 |
| Open: | $5.28 |
| Close: | $5.25 |
| High: | $5.28 |
| Low: | $5.10 |
| Volume: | 9,626 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.