Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tff Pharmaceuticals Inc
(NQ:
TFFP
)
1.760
-0.110 (-5.88%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
1.820
1.890
1.750
1.760
21,026
-0.11(-5.88%)
Jun 06, 2024
1.868
1.890
1.778
1.870
44,732
-0.07(-3.51%)
Jun 05, 2024
2.050
2.119
1.800
1.938
137,993
-0.10(-5.00%)
Jun 04, 2024
2.160
2.160
2.000
2.040
17,151
-0.09(-4.23%)
Jun 03, 2024
2.050
2.130
2.020
2.130
11,363
+0.07(+3.40%)
May 31, 2024
2.070
2.110
2.050
2.060
7,100
+0.01(+0.49%)
May 30, 2024
2.100
2.200
2.030
2.050
23,102
+0.00(+0.00%)
May 29, 2024
2.220
2.280
2.050
2.050
23,982
-0.16(-7.24%)
May 28, 2024
2.210
2.275
2.160
2.210
31,272
+0.00(+0.00%)
May 24, 2024
2.100
2.330
2.050
2.210
29,991
+0.17(+8.33%)
May 23, 2024
2.170
2.370
2.020
2.040
114,721
-0.14(-6.42%)
May 22, 2024
2.180
2.300
2.110
2.180
11,174
-0.06(-2.68%)
May 21, 2024
2.280
2.396
2.070
2.240
50,801
-0.05(-2.18%)
May 20, 2024
2.120
2.290
1.925
2.290
63,502
+0.13(+6.02%)
May 17, 2024
2.210
2.230
2.110
2.160
16,762
+0.00(+0.00%)
May 16, 2024
1.990
2.480
1.990
2.160
154,212
+0.15(+7.46%)
May 15, 2024
1.946
2.139
1.880
2.010
50,164
+0.15(+8.06%)
May 14, 2024
1.820
1.992
1.725
1.860
32,786
+0.05(+2.76%)
May 13, 2024
1.980
2.040
1.540
1.810
76,533
-0.14(-7.18%)
May 10, 2024
2.180
2.325
1.950
1.950
27,343
-0.23(-10.55%)
May 09, 2024
2.190
2.210
2.090
2.180
22,244
+0.09(+4.31%)
May 08, 2024
2.180
2.200
2.050
2.090
13,324
-0.11(-5.00%)
May 07, 2024
2.200
2.470
2.060
2.200
46,087
+0.04(+1.85%)
May 06, 2024
2.050
2.300
1.960
2.160
76,571
+0.13(+6.40%)
May 03, 2024
2.670
2.670
2.010
2.030
85,519
-0.44(-17.81%)
May 02, 2024
2.830
2.830
2.450
2.470
51,710
-0.20(-7.49%)
May 01, 2024
2.780
2.798
2.560
2.670
46,900
-0.06(-2.20%)
Apr 30, 2024
2.810
2.840
2.560
2.730
54,781
+0.02(+0.74%)
Apr 29, 2024
2.840
3.175
2.650
2.710
43,400
-0.21(-7.24%)
Apr 26, 2024
3.020
3.165
2.799
2.921
34,088
-0.13(-4.21%)
Apr 25, 2024
2.970
3.100
2.930
3.050
19,364
+0.04(+1.33%)
Apr 24, 2024
2.980
3.125
2.790
3.010
12,712
+0.04(+1.35%)
Apr 23, 2024
2.570
3.140
2.545
2.970
62,771
+0.39(+15.12%)
Apr 22, 2024
3.040
3.063
2.510
2.580
47,266
-0.53(-17.04%)
Apr 19, 2024
3.120
3.415
3.110
3.110
3,671
-0.02(-0.80%)
Apr 18, 2024
3.465
3.465
3.000
3.135
26,484
-0.11(-3.26%)
Apr 17, 2024
3.340
3.340
3.200
3.240
21,779
-0.07(-2.10%)
Apr 16, 2024
3.470
3.470
3.199
3.310
27,068
-0.21(-5.97%)
Apr 15, 2024
3.980
4.030
3.495
3.520
32,246
-0.33(-8.57%)
Apr 12, 2024
4.020
4.260
3.850
3.850
39,581
-0.11(-2.78%)
Apr 11, 2024
4.260
4.370
3.920
3.960
12,035
-0.11(-2.70%)
Apr 10, 2024
4.290
4.590
3.990
4.070
34,500
-0.35(-7.92%)
Apr 09, 2024
4.300
4.520
4.190
4.420
18,775
+0.16(+3.76%)
Apr 08, 2024
4.420
4.612
4.220
4.260
14,592
-0.23(-5.12%)
Apr 05, 2024
4.730
4.906
4.251
4.490
43,140
-0.34(-7.04%)
Apr 04, 2024
5.150
5.273
4.610
4.830
26,059
-0.17(-3.40%)
Apr 03, 2024
4.740
5.149
4.740
5.000
37,802
+0.07(+1.42%)
Apr 02, 2024
6.190
6.336
4.840
4.930
168,022
-1.48(-23.09%)
Apr 01, 2024
6.050
6.805
6.050
6.410
42,903
+0.37(+6.13%)
Mar 28, 2024
6.520
7.170
5.904
6.040
60,444
-0.55(-8.35%)
Mar 27, 2024
6.350
6.850
5.990
6.590
37,660
+0.10(+1.54%)
Mar 26, 2024
7.300
7.450
5.790
6.490
115,717
-0.91(-12.30%)
Mar 25, 2024
7.700
7.990
7.040
7.400
47,741
-0.29(-3.77%)
Mar 22, 2024
8.200
8.200
7.300
7.690
42,559
-0.52(-6.33%)
Mar 21, 2024
7.950
8.254
7.330
8.210
51,242
+0.26(+3.27%)
Mar 20, 2024
9.100
11.00
7.740
7.950
274,071
-0.92(-10.37%)
Mar 19, 2024
7.900
9.740
7.900
8.870
68,489
+1.27(+16.71%)
Mar 18, 2024
7.750
8.020
7.600
7.600
15,813
+0.23(+3.12%)
Mar 15, 2024
7.750
7.900
7.300
7.370
10,226
-0.25(-3.28%)
Mar 14, 2024
7.920
8.100
7.620
7.620
4,910
-0.19(-2.43%)
Mar 13, 2024
8.912
8.912
7.810
7.810
2,053
+0.00(+0.00%)
Mar 12, 2024
9.000
9.362
7.810
7.810
13,601
-0.69(-8.12%)
Mar 11, 2024
7.650
8.550
7.650
8.500
7,205
+0.61(+7.73%)
Mar 08, 2024
7.780
8.340
7.780
7.890
7,593
-0.35(-4.22%)
Mar 07, 2024
7.960
8.450
7.938
8.238
13,057
+0.21(+2.62%)
Mar 06, 2024
8.303
8.520
7.215
8.028
18,895
-0.59(-6.87%)
Mar 05, 2024
8.090
9.780
7.800
8.620
17,192
-0.37(-4.12%)
Mar 04, 2024
6.750
9.450
6.700
8.990
82,888
+2.24(+33.23%)
Mar 01, 2024
6.300
6.760
6.210
6.748
29,129
+0.62(+10.08%)
Feb 29, 2024
6.000
6.400
6.000
6.130
31,718
-0.02(-0.33%)
Feb 28, 2024
5.631
6.150
5.300
6.150
33,830
+0.89(+16.92%)
Feb 27, 2024
6.117
6.117
5.230
5.260
37,553
-0.50(-8.68%)
Feb 26, 2024
5.900
5.940
5.760
5.760
5,574
-0.14(-2.40%)
Feb 23, 2024
5.900
6.000
5.710
5.902
12,127
+0.00(+0.03%)
Feb 22, 2024
6.719
6.719
5.822
5.900
12,237
-0.72(-10.88%)
Feb 21, 2024
6.679
6.679
6.289
6.620
4,476
+0.10(+1.53%)
Feb 20, 2024
7.040
7.040
6.260
6.520
16,535
-0.42(-6.05%)
Feb 16, 2024
7.005
7.050
6.800
6.940
4,316
+0.20(+2.97%)
Feb 15, 2024
6.890
7.100
6.711
6.740
4,343
+0.03(+0.45%)
Feb 14, 2024
6.590
7.032
6.550
6.710
8,278
+0.15(+2.28%)
Feb 13, 2024
6.940
7.300
6.560
6.560
26,001
-0.73(-10.01%)
Feb 12, 2024
6.744
7.360
6.744
7.290
19,663
+0.19(+2.68%)
Feb 09, 2024
7.130
7.205
6.843
7.100
6,727
+0.02(+0.35%)
Feb 08, 2024
7.146
7.220
6.530
7.075
15,003
+0.05(+0.67%)
Feb 07, 2024
6.385
7.290
6.280
7.028
38,964
+0.76(+12.09%)
Feb 06, 2024
5.360
6.490
5.360
6.270
35,706
+0.14(+2.28%)
Feb 05, 2024
5.440
6.130
5.410
6.130
8,318
+0.31(+5.42%)
Feb 02, 2024
5.308
5.890
5.308
5.815
12,279
+0.58(+11.08%)
Feb 01, 2024
5.470
5.470
5.220
5.235
5,236
-0.17(-3.15%)
Jan 31, 2024
5.427
5.480
5.102
5.405
4,702
-0.01(-0.28%)
Jan 30, 2024
5.250
5.420
4.720
5.420
18,792
+0.06(+1.21%)
Jan 29, 2024
5.170
5.420
5.100
5.355
9,471
+0.32(+6.42%)
Jan 26, 2024
5.276
5.276
4.632
5.032
23,232
-0.04(-0.75%)
Jan 25, 2024
5.240
5.290
5.050
5.070
6,874
-0.23(-4.34%)
Jan 24, 2024
5.000
5.490
5.000
5.300
19,510
+0.52(+10.88%)
Jan 23, 2024
4.840
4.990
4.550
4.780
12,547
-0.20(-4.02%)
Jan 22, 2024
4.980
5.000
4.910
4.980
2,079
-0.01(-0.20%)
Jan 19, 2024
4.940
5.035
4.940
4.990
4,319
+0.05(+1.01%)
Jan 18, 2024
5.320
5.320
4.710
4.940
16,891
-0.39(-7.32%)
Jan 17, 2024
5.430
5.510
5.250
5.330
10,007
-0.21(-3.79%)
Jan 16, 2024
5.800
5.800
5.250
5.540
11,031
-0.31(-5.30%)
Jan 12, 2024
5.800
5.850
5.640
5.850
8,578
+0.10(+1.74%)
Jan 11, 2024
6.100
6.105
5.680
5.750
11,057
-0.30(-4.96%)
Jan 10, 2024
6.160
6.580
6.000
6.050
31,609
-0.18(-2.89%)
Jan 09, 2024
6.060
6.365
5.880
6.230
19,304
+0.29(+4.88%)
Jan 08, 2024
5.900
6.070
5.684
5.940
21,791
-0.04(-0.67%)
Jan 05, 2024
6.010
6.151
5.920
5.980
9,904
-0.04(-0.66%)
Jan 04, 2024
6.670
6.670
5.900
6.020
27,527
-0.65(-9.75%)
Jan 03, 2024
6.900
6.900
6.410
6.670
32,031
-0.24(-3.47%)
Jan 02, 2024
7.020
7.245
6.890
6.910
11,990
-0.11(-1.57%)
Dec 29, 2023
7.400
7.530
7.010
7.020
35,709
-0.45(-6.01%)
Dec 28, 2023
6.600
7.690
6.595
7.469
38,847
+0.82(+12.32%)
Dec 27, 2023
6.920
7.089
6.400
6.650
35,547
-0.36(-5.14%)
Dec 26, 2023
7.400
7.460
6.962
7.010
24,526
-0.36(-4.88%)
Dec 22, 2023
6.910
7.430
6.750
7.370
37,076
+0.56(+8.22%)
Dec 21, 2023
7.720
7.935
6.800
6.810
74,574
-1.00(-12.80%)
Dec 20, 2023
7.500
8.310
7.500
7.810
51,151
+0.50(+6.84%)
Dec 19, 2023
9.420
9.420
6.798
7.310
218,697
+6.99(+2184.37%)
Dec 18, 2023
0.3022
0.3800
0.3000
0.3200
916,654
+0.01(+2.73%)
Dec 15, 2023
0.3110
0.3196
0.2550
0.3115
1,489,170
-0.05(-14.28%)
Dec 14, 2023
0.3636
0.3698
0.3481
0.3634
153,129
+0.02(+5.43%)
Dec 13, 2023
0.3375
0.3688
0.3240
0.3447
307,318
+0.01(+4.14%)
Dec 12, 2023
0.3567
0.3710
0.3300
0.3310
121,234
-0.03(-7.20%)
Dec 11, 2023
0.3699
0.3798
0.3335
0.3567
113,552
-0.01(-1.57%)
Dec 08, 2023
0.3654
0.3785
0.3306
0.3624
59,188
+0.01(+3.54%)
Dec 07, 2023
0.3889
0.3889
0.3303
0.3500
141,610
-0.02(-5.38%)
Dec 06, 2023
0.3700
0.3899
0.3665
0.3699
101,690
-0.01(-2.66%)
Dec 05, 2023
0.3899
0.3899
0.3699
0.3800
116,708
+0.00(+0.82%)
Dec 04, 2023
0.3626
0.3799
0.3550
0.3769
274,083
+0.02(+4.69%)
Dec 01, 2023
0.3699
0.3699
0.3500
0.3600
61,399
+0.00(+0.22%)
Nov 30, 2023
0.3299
0.3700
0.3101
0.3592
328,550
+0.05(+15.50%)
Nov 29, 2023
0.3000
0.3236
0.3000
0.3110
122,810
+0.01(+2.64%)
Nov 28, 2023
0.3068
0.3162
0.2901
0.3030
98,140
-0.00(-0.66%)
Nov 27, 2023
0.2800
0.3199
0.2777
0.3050
190,877
+0.01(+3.35%)
Nov 24, 2023
0.3088
0.3218
0.2700
0.2951
139,930
-0.00(-0.97%)
Nov 22, 2023
0.2771
0.3240
0.2701
0.2980
265,847
+0.02(+6.05%)
Nov 21, 2023
0.2800
0.2855
0.2604
0.2810
157,181
+0.00(+0.46%)
Nov 20, 2023
0.2900
0.3131
0.2664
0.2797
655,723
-0.01(-1.86%)
Nov 17, 2023
0.2307
0.3498
0.2307
0.2850
1,170,392
+0.05(+23.81%)
Nov 16, 2023
0.2230
0.2389
0.2058
0.2302
485,289
+0.00(+0.88%)
Nov 15, 2023
0.2308
0.2600
0.2119
0.2282
207,073
-0.01(-4.08%)
Nov 14, 2023
0.2100
0.2500
0.2100
0.2379
434,640
+0.02(+8.14%)
Nov 13, 2023
0.2300
0.2431
0.2101
0.2200
281,332
-0.01(-2.74%)
Nov 10, 2023
0.2402
0.2450
0.2089
0.2262
213,874
-0.02(-8.64%)
Nov 09, 2023
0.2517
0.2518
0.2174
0.2476
304,642
+0.01(+4.03%)
Nov 08, 2023
0.2500
0.2899
0.2101
0.2380
312,955
-0.03(-9.85%)
Nov 07, 2023
0.2800
0.2802
0.2500
0.2640
121,675
-0.02(-6.05%)
Nov 06, 2023
0.2900
0.2900
0.2801
0.2810
11,664
-0.01(-3.64%)
Nov 03, 2023
0.2997
0.2997
0.2880
0.2916
19,773
-0.01(-2.74%)
Nov 02, 2023
0.2820
0.3028
0.2702
0.2998
30,642
+0.02(+6.31%)
Nov 01, 2023
0.2771
0.2820
0.2600
0.2820
112,478
+0.00(+1.11%)
Oct 31, 2023
0.2961
0.2961
0.2789
0.2789
49,745
-0.00(-0.57%)
Oct 30, 2023
0.3000
0.3150
0.2799
0.2805
120,817
-0.03(-10.78%)
Oct 27, 2023
0.3151
0.3199
0.3000
0.3144
17,917
-0.00(-0.22%)
Oct 26, 2023
0.3237
0.3237
0.3040
0.3151
35,526
-0.00(-0.85%)
Oct 25, 2023
0.3202
0.3362
0.3022
0.3178
108,384
-0.02(-6.42%)
Oct 24, 2023
0.3300
0.3397
0.3214
0.3396
79,336
+0.00(+0.71%)
Oct 23, 2023
0.3310
0.3372
0.3297
0.3372
65,353
-0.00(-0.03%)
Oct 20, 2023
0.3455
0.3455
0.3217
0.3373
67,910
+0.01(+2.37%)
Oct 19, 2023
0.3401
0.3500
0.3239
0.3295
178,778
-0.01(-1.58%)
Oct 18, 2023
0.3400
0.3499
0.3215
0.3348
243,603
-0.01(-1.53%)
Oct 17, 2023
0.3888
0.3888
0.3400
0.3400
81,990
-0.03(-7.10%)
Oct 16, 2023
0.3500
0.3999
0.3459
0.3660
104,082
+0.01(+3.10%)
Oct 13, 2023
0.3550
0.3550
0.3401
0.3550
13,627
+0.01(+1.72%)
Oct 12, 2023
0.3610
0.3682
0.3388
0.3490
33,373
-0.01(-3.32%)
Oct 11, 2023
0.3258
0.3780
0.3230
0.3610
110,935
+0.04(+12.46%)
Oct 10, 2023
0.3350
0.3560
0.3152
0.3210
105,404
-0.03(-7.68%)
Oct 09, 2023
0.3203
0.3477
0.3102
0.3477
109,301
+0.02(+5.05%)
Oct 06, 2023
0.3201
0.3499
0.3000
0.3310
68,146
+0.00(+0.00%)
Oct 05, 2023
0.3398
0.3500
0.3275
0.3310
55,484
-0.01(-2.65%)
Oct 04, 2023
0.3369
0.3600
0.3339
0.3400
81,968
+0.01(+4.29%)
Oct 03, 2023
0.3500
0.3496
0.3250
0.3260
28,895
-0.01(-2.40%)
Oct 02, 2023
0.3260
0.3500
0.2761
0.3340
134,922
-0.02(-4.57%)
Sep 29, 2023
0.3500
0.3600
0.3200
0.3500
121,718
+0.01(+1.48%)
Sep 28, 2023
0.3288
0.3599
0.3175
0.3449
128,713
+0.02(+4.90%)
Sep 27, 2023
0.3120
0.3300
0.3120
0.3288
21,027
-0.01(-2.23%)
Sep 26, 2023
0.3300
0.3400
0.3121
0.3363
23,687
+0.02(+7.79%)
Sep 25, 2023
0.3200
0.3310
0.3100
0.3120
201,607
-0.01(-2.80%)
Sep 22, 2023
0.3402
0.3402
0.3200
0.3210
70,206
-0.03(-8.02%)
Sep 21, 2023
0.3521
0.3521
0.3200
0.3490
28,230
+0.01(+4.02%)
Sep 20, 2023
0.3570
0.3570
0.3250
0.3355
39,413
-0.00(-1.32%)
Sep 19, 2023
0.3344
0.3501
0.3319
0.3400
16,705
+0.00(+0.38%)
Sep 18, 2023
0.3880
0.3990
0.3200
0.3387
482,765
-0.06(-15.33%)
Sep 15, 2023
0.3999
0.4188
0.3829
0.4000
299,647
+0.02(+5.35%)
Sep 14, 2023
0.3540
0.3997
0.3500
0.3797
153,007
+0.02(+5.12%)
Sep 13, 2023
0.3804
0.3890
0.3587
0.3612
18,117
-0.00(-1.20%)
Sep 12, 2023
0.3550
0.3850
0.3550
0.3656
30,090
+0.01(+1.44%)
Sep 11, 2023
0.3700
0.3900
0.3550
0.3604
45,033
-0.01(-2.80%)
Sep 08, 2023
0.3659
0.3740
0.3595
0.3708
34,744
-0.00(-0.70%)
Sep 07, 2023
0.3700
0.3799
0.3550
0.3734
69,597
-0.01(-1.58%)
Sep 06, 2023
0.3800
0.3970
0.3610
0.3794
104,292
-0.00(-0.16%)
Sep 05, 2023
0.3990
0.3990
0.3700
0.3800
51,612
-0.00(-0.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.