Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tff Pharmaceuticals Inc (NQ: TFFP )

1.910 +0.090 (+4.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.000 2.040 1.840 1.910 44,491 +0.09(+4.95%)
Jun 12, 2024 1.930 2.030 1.800 1.820 24,715 -0.13(-6.67%)
Jun 11, 2024 1.790 1.954 1.790 1.950 34,371 +0.10(+5.41%)
Jun 10, 2024 1.800 1.890 1.780 1.850 13,552 +0.09(+5.11%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.