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 )

2.060 +0.010 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2023 0.3782 0.3901 0.3710 0.3822 36,294 -0.01(-1.75%)
Aug 31, 2023 0.3700 0.3901 0.3700 0.3890 30,746 +0.01(+1.46%)
Aug 30, 2023 0.3750 0.3960 0.3683 0.3834 62,383 +0.01(+2.19%)
Aug 29, 2023 0.3802 0.3949 0.3610 0.3752 118,905 -0.01(-2.52%)
Aug 28, 2023 0.3810 0.4000 0.3800 0.3849 77,075 +0.00(+0.16%)
Aug 25, 2023 0.3800 0.4090 0.3751 0.3843 36,528 -0.01(-1.71%)
Aug 24, 2023 0.4100 0.4100 0.3843 0.3910 243,063 -0.01(-1.66%)
Aug 23, 2023 0.4100 0.4200 0.3900 0.3976 105,179 -0.02(-5.33%)
Aug 22, 2023 0.3987 0.4200 0.3830 0.4200 151,597 +0.02(+4.09%)
Aug 21, 2023 0.3990 0.4199 0.3733 0.4035 181,980 +0.03(+8.47%)
Aug 18, 2023 0.3700 0.4000 0.3500 0.3720 250,705 +0.00(+0.54%)
Aug 17, 2023 0.4000 0.4230 0.3670 0.3700 400,861 +0.00(+0.00%)
Aug 16, 2023 0.3900 0.4379 0.3700 0.3700 170,824 -0.04(-9.76%)
Aug 15, 2023 0.3803 0.5400 0.3803 0.4100 1,110,477 -0.04(-8.89%)
Aug 14, 2023 0.4200 0.4500 0.3924 0.4500 236,381 +0.04(+8.43%)
Aug 11, 2023 0.4125 0.4200 0.4000 0.4150 61,587 -0.01(-1.19%)
Aug 10, 2023 0.3870 0.4249 0.3650 0.4200 81,408 +0.05(+13.51%)
Aug 09, 2023 0.3869 0.3869 0.3605 0.3700 66,844 -0.01(-2.63%)
Aug 08, 2023 0.3960 0.4079 0.3800 0.3800 61,027 -0.01(-2.81%)
Aug 07, 2023 0.4463 0.4800 0.3910 0.3910 375,779 -0.04(-8.86%)
Aug 04, 2023 0.4190 0.4619 0.4100 0.4290 60,972 +0.02(+4.38%)
Aug 03, 2023 0.4200 0.4390 0.3907 0.4110 52,301 -0.03(-5.95%)
Aug 02, 2023 0.4449 0.4510 0.4050 0.4370 109,283 +0.01(+3.09%)
Aug 01, 2023 0.4230 0.4520 0.4150 0.4239 101,497 -0.00(-0.02%)
Jul 31, 2023 0.3900 0.4670 0.3851 0.4240 438,673 +0.04(+11.37%)
Jul 28, 2023 0.3849 0.3850 0.3700 0.3807 88,231 +0.01(+3.09%)
Jul 27, 2023 0.3700 0.3829 0.3570 0.3693 166,120 +0.01(+2.61%)
Jul 26, 2023 0.3700 0.3799 0.3500 0.3599 161,122 +0.01(+2.74%)
Jul 25, 2023 0.3390 0.3700 0.3301 0.3503 101,122 +0.01(+4.19%)
Jul 24, 2023 0.3270 0.3465 0.3200 0.3362 279,293 +0.00(+0.90%)
Jul 21, 2023 0.3760 0.3799 0.3330 0.3332 299,977 -0.03(-8.96%)
Jul 20, 2023 0.3300 0.3700 0.3252 0.3660 182,510 +0.04(+12.62%)
Jul 19, 2023 0.3499 0.3499 0.3231 0.3250 117,125 -0.00(-0.31%)
Jul 18, 2023 0.3308 0.3429 0.3201 0.3260 193,174 -0.02(-4.71%)
Jul 17, 2023 0.3400 0.3485 0.3214 0.3421 131,082 +0.01(+4.30%)
Jul 14, 2023 0.3518 0.3605 0.3201 0.3280 409,686 -0.02(-6.29%)
Jul 13, 2023 0.3510 0.3599 0.3401 0.3500 153,134 +0.00(+0.00%)
Jul 12, 2023 0.3780 0.3780 0.3500 0.3500 201,846 -0.03(-7.53%)
Jul 11, 2023 0.3600 0.3785 0.3450 0.3785 189,163 +0.04(+11.32%)
Jul 10, 2023 0.3550 0.3589 0.3395 0.3400 212,989 -0.01(-3.13%)
Jul 07, 2023 0.3916 0.3970 0.3393 0.3510 292,389 -0.04(-10.37%)
Jul 06, 2023 0.4400 0.4400 0.3820 0.3916 180,795 -0.05(-10.74%)
Jul 05, 2023 0.4999 0.4999 0.4006 0.4387 313,098 -0.04(-8.60%)
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.