-
5 DAY PERFORMANCE
-7.46% -
1 MONTH PERFORMANCE
-5.10% -
3 MONTH PERFORMANCE
+6.29% -
6 MONTH PERFORMANCE
-58.57% -
YEAR-TO-DATE PERFORMANCE
-73.50% -
1 YEAR PERFORMANCE
-77.52%
TFF Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.08 | $1.87 (-10.1%) | $2.08 | $1.81 | 6,932 | $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 |
| 08/21/2024 | $1.98 | $2.08 (5.05%) | $2.23 | $1.98 | 22,300 | $7.63 M |
| 08/20/2024 | $2.27 | $2.17 (-4.41%) | $2.27 | $2.02 | 16,700 | $7.96 M |
| 08/19/2024 | $2.03 | $2.18 (7.39%) | $2.30 | $2.00 | 48,271 | $7.99 M |
| 08/16/2024 | $1.92 | $2.04 (6.25%) | $2.07 | $1.88 | 30,340 | $7.48 M |
| 08/15/2024 | $2.03 | $2.01 (-0.99%) | $2.08 | $1.90 | 37,500 | $7.37 M |
| 08/14/2024 | $1.93 | $2.04 (5.7%) | $2.04 | $1.91 | 21,800 | $7.48 M |
| 08/13/2024 | $1.73 | $1.97 (13.87%) | $1.98 | $1.73 | 23,600 | $7.22 M |
| 08/12/2024 | $1.80 | $1.74 (-3.33%) | $1.90 | $1.65 | 41,426 | $6.38 M |
| 08/09/2024 | $1.62 | $1.76 (8.64%) | $1.92 | $1.62 | 27,819 | $4.20 M |
| 08/08/2024 | $1.38 | $1.62 (17.39%) | $1.67 | $1.38 | 82,519 | $3.87 M |
| 08/07/2024 | $1.65 | $1.38 (-16.36%) | $1.67 | $1.35 | 83,529 | $3.30 M |
| 08/06/2024 | $1.71 | $1.65 (-3.51%) | $1.80 | $1.58 | 89,200 | $3.94 M |
| 08/05/2024 | $1.81 | $1.63 (-9.94%) | $1.81 | $1.56 | 44,600 | $3.89 M |
| 08/02/2024 | $1.89 | $1.82 (-3.7%) | $1.89 | $1.77 | 3,700 | $4.35 M |
| 08/01/2024 | $1.89 | $1.87 (-1.06%) | $1.96 | $1.87 | 4,500 | $4.47 M |
| 07/31/2024 | $1.90 | $1.91 (0.53%) | $2.17 | $1.88 | 52,900 | $4.56 M |
| 07/30/2024 | $1.84 | $1.90 (3.26%) | $1.91 | $1.77 | 10,400 | $4.54 M |
| 07/29/2024 | $1.85 | $1.78 (-3.78%) | $1.98 | $1.78 | 6,600 | $4.25 M |
| 07/26/2024 | $1.79 | $1.88 (5.03%) | $1.91 | $1.78 | 9,812 | $4.49 M |
| 07/25/2024 | $1.70 | $1.77 (4.12%) | $1.78 | $1.68 | 10,214 | $4.23 M |
| 07/24/2024 | $1.74 | $1.70 (-2.3%) | $1.86 | $1.70 | 22,916 | $4.06 M |
| 07/23/2024 | $1.74 | $1.74 (0%) | $1.83 | $1.72 | 9,218 | $4.15 M |
| 07/22/2024 | $1.77 | $1.81 (2.26%) | $1.86 | $1.68 | 22,638 | $4.32 M |
| 07/19/2024 | $1.89 | $1.89 (0%) | $1.95 | $1.89 | 6,180 | $4.51 M |
| 07/18/2024 | $2.03 | $1.85 (-8.87%) | $2.03 | $1.75 | 8,051 | $4.42 M |
| 07/17/2024 | $2.01 | $1.94 (-3.48%) | $2.06 | $1.94 | 6,654 | $4.63 M |
| 07/16/2024 | $1.96 | $1.97 (0.51%) | $2.12 | $1.90 | 30,011 | $4.70 M |
| 07/15/2024 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.94 | 13,522 | $4.75 M |
| 07/12/2024 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.95 | 13,539 | $4.78 M |
| 07/11/2024 | $1.93 | $2.04 (5.7%) | $2.07 | $1.93 | 10,566 | $4.87 M |
| 07/10/2024 | $2.11 | $2.02 (-4.27%) | $2.12 | $1.99 | 35,139 | $4.82 M |
| 07/09/2024 | $1.89 | $1.91 (1.06%) | $2.10 | $1.87 | 42,850 | $4.56 M |
| 07/08/2024 | $1.82 | $1.95 (7.14%) | $1.96 | $1.82 | 23,821 | $4.66 M |
| 07/05/2024 | $1.72 | $1.75 (1.74%) | $1.77 | $1.69 | 4,208 | $4.18 M |