-
5 DAY PERFORMANCE
-9.60% -
1 MONTH PERFORMANCE
-85.22% -
3 MONTH PERFORMANCE
-87.17% -
6 MONTH PERFORMANCE
-84.40% -
YEAR-TO-DATE PERFORMANCE
-95.16% -
1 YEAR PERFORMANCE
-95.44%
TFF Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.37 | $0.34 (-7.3%) | $0.37 | $0.34 | 1.39 M | $1.51 M |
| 11/21/2024 | $0.40 | $0.35 (-11.96%) | $0.54 | $0.34 | 15.15 M | $1.53 M |
| 11/20/2024 | $0.36 | $0.37 (3.85%) | $0.41 | $0.35 | 3.45 M | $1.63 M |
| 11/19/2024 | $0.42 | $0.40 (-4.99%) | $0.50 | $0.33 | 30.16 M | $1.73 M |
| 11/18/2024 | $0.39 | $0.36 (-6.67%) | $0.40 | $0.32 | 3.22 M | $1.59 M |
| 11/15/2024 | $0.40 | $0.38 (-5.98%) | $0.46 | $0.27 | 9.35 M | $1.38 M |
| 11/14/2024 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.54 | 1.84 M | $5.87 M |
| 11/13/2024 | $1.77 | $1.68 (-5.08%) | $1.80 | $1.61 | 77,847 | $6.16 M |
| 11/12/2024 | $1.85 | $1.81 (-2.16%) | $1.88 | $1.74 | 64,500 | $6.64 M |
| 11/11/2024 | $1.63 | $1.85 (13.5%) | $1.88 | $1.63 | 131,900 | $6.78 M |
| 11/08/2024 | $1.76 | $1.68 (-4.55%) | $1.79 | $1.61 | 42,800 | $6.16 M |
| 11/07/2024 | $1.55 | $1.63 (5.16%) | $1.68 | $1.55 | 43,269 | $5.98 M |
| 11/06/2024 | $1.79 | $1.62 (-9.5%) | $1.86 | $1.60 | 109,500 | $5.94 M |
| 11/05/2024 | $1.84 | $1.84 (0%) | $1.89 | $1.84 | 53,600 | $6.75 M |
| 11/04/2024 | $1.93 | $1.90 (-1.55%) | $2.05 | $1.82 | 118,163 | $6.97 M |
| 11/01/2024 | $2.46 | $1.97 (-19.92%) | $2.46 | $1.89 | 151,533 | $7.22 M |
| 10/31/2024 | $2.51 | $2.50 (-0.4%) | $3.23 | $2.30 | 564,432 | $9.17 M |
| 10/30/2024 | $2.11 | $2.51 (18.96%) | $2.76 | $1.88 | 322,938 | $9.20 M |
| 10/29/2024 | $2.31 | $2.10 (-9.09%) | $2.45 | $2.10 | 48,022 | $7.70 M |
| 10/28/2024 | $2.30 | $2.45 (6.52%) | $2.47 | $2.22 | 117,443 | $8.98 M |
| 10/25/2024 | $2.17 | $2.37 (9.22%) | $2.47 | $1.87 | 717,734 | $8.69 M |
| 10/24/2024 | $2.34 | $2.06 (-11.97%) | $2.36 | $2.04 | 20,550 | $7.55 M |
| 10/23/2024 | $2.22 | $2.34 (5.41%) | $2.37 | $2.22 | 8,532 | $8.58 M |
| 10/22/2024 | $2.35 | $2.30 (-2.13%) | $2.47 | $2.28 | 16,000 | $8.43 M |
| 10/21/2024 | $2.06 | $2.30 (11.65%) | $2.35 | $2.04 | 34,648 | $8.43 M |
| 10/18/2024 | $2.09 | $2.07 (-0.96%) | $2.16 | $2.04 | 13,100 | $7.59 M |
| 10/17/2024 | $2.06 | $2.06 (0%) | $2.20 | $2.06 | 7,100 | $7.55 M |
| 10/16/2024 | $2.21 | $2.09 (-5.43%) | $2.33 | $2.00 | 37,800 | $7.66 M |
| 10/15/2024 | $2.29 | $2.16 (-5.68%) | $2.38 | $2.10 | 33,749 | $7.92 M |
| 10/14/2024 | $2.61 | $2.33 (-10.73%) | $2.76 | $2.27 | 94,937 | $8.54 M |
| 10/11/2024 | $1.99 | $2.27 (14.07%) | $2.36 | $1.95 | 58,346 | $8.32 M |
| 10/10/2024 | $2.00 | $1.91 (-4.5%) | $2.18 | $1.90 | 50,912 | $7.00 M |
| 10/09/2024 | $2.06 | $1.88 (-8.74%) | $2.22 | $1.86 | 25,020 | $6.89 M |
| 10/08/2024 | $1.86 | $2.01 (8.06%) | $2.15 | $1.70 | 38,599 | $7.37 M |
| 10/07/2024 | $1.95 | $1.83 (-6.15%) | $1.98 | $1.77 | 18,023 | $6.71 M |
| 10/04/2024 | $2.08 | $1.87 (-10.1%) | $2.08 | $1.81 | 7,353 | $6.86 M |
| 10/03/2024 | $1.87 | $1.87 (0%) | $1.87 | $1.78 | 9,743 | $6.86 M |
| 10/02/2024 | $1.80 | $1.89 (5%) | $1.95 | $1.72 | 29,729 | $6.93 M |
| 10/01/2024 | $1.99 | $1.80 (-9.55%) | $1.99 | $1.69 | 39,800 | $6.60 M |
| 09/30/2024 | $2.00 | $2.01 (0.5%) | $2.07 | $1.89 | 20,302 | $7.37 M |
| 09/27/2024 | $2.15 | $2.00 (-6.98%) | $2.15 | $1.96 | 14,900 | $7.33 M |
| 09/26/2024 | $2.12 | $2.16 (1.89%) | $2.22 | $2.00 | 35,900 | $7.92 M |
| 09/25/2024 | $1.98 | $1.95 (-1.52%) | $1.99 | $1.88 | 14,812 | $7.15 M |
| 09/24/2024 | $2.10 | $1.94 (-7.62%) | $2.10 | $1.94 | 21,443 | $7.11 M |
| 09/23/2024 | $2.30 | $2.01 (-12.61%) | $2.30 | $2.01 | 31,897 | $7.37 M |
| 09/20/2024 | $2.35 | $2.31 (-1.7%) | $2.44 | $2.25 | 54,000 | $8.47 M |
| 09/19/2024 | $2.34 | $2.31 (-1.28%) | $2.38 | $2.26 | 24,600 | $8.47 M |
| 09/18/2024 | $2.32 | $2.28 (-1.72%) | $2.55 | $2.25 | 115,000 | $8.36 M |
| 09/17/2024 | $2.41 | $2.36 (-2.07%) | $2.47 | $2.21 | 57,416 | $8.65 M |
| 09/16/2024 | $2.30 | $2.19 (-4.78%) | $2.66 | $2.14 | 187,848 | $8.03 M |
| 09/13/2024 | $2.26 | $2.21 (-2.21%) | $2.28 | $2.18 | 24,600 | $8.10 M |
| 09/12/2024 | $2.14 | $2.21 (3.27%) | $2.37 | $2.02 | 48,000 | $8.10 M |
| 09/11/2024 | $2.02 | $2.17 (7.43%) | $2.18 | $2.01 | 42,710 | $7.96 M |
| 09/10/2024 | $1.99 | $1.95 (-2.01%) | $2.26 | $1.92 | 62,019 | $7.15 M |
| 09/09/2024 | $1.88 | $1.95 (3.72%) | $1.95 | $1.81 | 12,300 | $7.15 M |
| 09/06/2024 | $1.94 | $1.79 (-7.73%) | $1.94 | $1.79 | 16,600 | $6.56 M |
| 09/05/2024 | $1.92 | $1.96 (2.08%) | $2.12 | $1.87 | 19,000 | $7.19 M |
| 09/04/2024 | $1.91 | $1.86 (-2.62%) | $2.13 | $1.86 | 37,300 | $6.82 M |
| 09/03/2024 | $1.95 | $1.87 (-4.1%) | $2.02 | $1.87 | 4,600 | $6.86 M |
| 08/30/2024 | $2.28 | $2.01 (-11.84%) | $2.29 | $1.95 | 15,424 | $7.37 M |
| 08/29/2024 | $2.01 | $2.20 (9.45%) | $2.26 | $2.01 | 32,700 | $8.07 M |
| 08/28/2024 | $2.12 | $2.06 (-2.83%) | $2.18 | $1.90 | 24,639 | $7.55 M |
| 08/27/2024 | $2.15 | $2.12 (-1.4%) | $2.15 | $2.03 | 7,504 | $7.77 M |
| 08/26/2024 | $2.24 | $2.13 (-4.91%) | $2.43 | $2.11 | 80,352 | $7.81 M |
| 08/23/2024 | $2.67 | $2.23 (-16.48%) | $3.10 | $2.03 | 231,805 | $8.18 M |
| 08/22/2024 | $2.16 | $2.65 (22.69%) | $2.80 | $2.16 | 217,917 | $9.72 M |