TFF Pharmaceuticals Inc. Common Stockのデータ

TFF Pharmaceuticals Inc. Common Stockの基本情報

名前 TFF Pharmaceuticals Inc. Common Stock
ティッカー TFFP
国 United States
上場年 2019.0
セクター Health Care

TFF Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.83 16.33 17.83 17.43 450100.0 17.43
2021-02-12 18.29 17.18 18.29 17.43 318400.0 17.43
2021-02-11 19.32 18.06 19.04 18.36 273500.0 18.36
2021-02-10 20.54 18.7 19.35 19.02 437900.0 19.02
2021-02-09 19.64 18.66 19.32 18.89 267000.0 18.89
2021-02-08 19.8 18.5 18.73 19.53 607400.0 19.53
2021-02-05 17.78 16.68 17.01 17.69 262500.0 17.69
2021-02-04 17.1 16.52 16.81 16.84 238100.0 16.84
2021-02-03 17.1 16.42 17.0 16.69 246400.0 16.69
2021-02-02 16.85 16.06 16.27 16.74 339900.0 16.74
2021-02-01 16.34 15.46 15.88 16.13 189100.0 16.13
2021-01-29 16.85 15.34 16.25 15.55 355800.0 15.55
2021-01-28 16.89 15.74 16.58 16.12 387900.0 16.12
2021-01-27 16.88 15.44 16.2 16.31 564700.0 16.31
2021-01-26 16.92 16.02 16.92 16.35 559500.0 16.35
2021-01-25 18.01 16.51 17.85 17.02 270900.0 17.02
2021-01-22 18.75 17.59 18.72 17.82 279100.0 17.82
2021-01-21 19.85 18.08 19.58 18.65 359700.0 18.65
2021-01-20 20.75 19.45 19.95 19.75 655300.0 19.75
2021-01-19 21.14 17.6 17.75 19.35 801800.0 19.35
2021-01-15 18.51 16.67 18.15 17.67 385200.0 17.67
2021-01-14 18.74 17.89 18.61 18.25 335800.0 18.25
2021-01-13 19.37 17.73 17.73 18.49 409900.0 18.49
2021-01-12 17.9 16.92 16.93 17.45 322200.0 17.45
2021-01-11 18.2 16.76 17.0 16.93 456900.0 16.93
2021-01-08 17.25 16.39 16.99 17.14 379100.0 17.14
2021-01-07 16.93 15.68 15.75 16.85 376600.0 16.85
2021-01-06 16.6 14.4 14.41 15.57 417600.0 15.57
2021-01-05 14.74 14.0 14.05 14.72 186200.0 14.72
2021-01-04 14.49 13.74 14.44 14.08 198300.0 14.08
2020-12-31 15.0 14.15 15.0 14.32 294800.0 14.32
2020-12-30 15.5 14.3 14.91 14.93 235300.0 14.93
2020-12-29 15.02 14.03 14.88 14.84 227500.0 14.84
2020-12-28 15.7 14.77 15.66 14.88 236500.0 14.88
2020-12-24 16.35 15.17 15.7 15.47 185200.0 15.47
2020-12-23 15.67 14.35 14.86 15.49 359300.0 15.49
2020-12-22 14.7 14.25 14.44 14.66 290400.0 14.66
2020-12-21 14.6 14.16 14.26 14.54 277500.0 14.54
2020-12-18 14.85 14.27 14.85 14.55 220600.0 14.55
2020-12-17 14.87 14.11 14.53 14.76 211400.0 14.76
2020-12-16 14.61 14.1 14.5 14.61 169000.0 14.61
2020-12-15 14.49 13.73 14.22 14.38 275900.0 14.38
2020-12-14 14.7 14.12 14.41 14.14 157900.0 14.14
2020-12-11 15.0 14.15 14.93 14.35 257500.0 14.35
2020-12-10 15.08 14.04 14.79 15.03 307300.0 15.03
2020-12-09 15.44 14.5 15.1 14.86 240600.0 14.86
2020-12-08 15.87 14.96 15.81 14.96 334600.0 14.96
2020-12-07 16.38 15.6 16.02 15.71 446800.0 15.71
2020-12-04 15.91 15.13 15.2 15.8 188600.0 15.8
2020-12-03 15.56 15.16 15.37 15.39 127300.0 15.39
2020-12-02 15.77 15.1 15.75 15.33 153600.0 15.33
2020-12-01 16.83 15.54 15.88 15.64 265100.0 15.64
2020-11-30 16.0 15.25 15.96 15.71 313500.0 15.71
2020-11-27 16.14 15.37 15.83 15.96 136200.0 15.96
2020-11-25 16.19 15.03 15.1 15.81 436400.0 15.81
2020-11-24 15.32 14.5 15.32 14.71 339300.0 14.71
2020-11-23 15.64 14.7 15.55 15.13 236600.0 15.13
2020-11-20 16.78 15.33 16.19 15.5 190100.0 15.5
2020-11-19 17.25 15.56 15.67 16.41 268900.0 16.41
2020-11-18 15.72 14.83 15.05 15.56 267700.0 15.56
2020-11-17 15.52 14.55 15.35 14.95 383500.0 14.95
2020-11-16 17.02 15.14 16.93 15.27 505300.0 15.27
2020-11-13 18.75 16.78 17.36 16.83 378700.0 16.83
2020-11-12 17.27 15.74 15.93 17.2 275900.0 17.2
2020-11-11 16.14 14.81 14.83 15.9 386400.0 15.9
2020-11-10 15.68 14.5 15.58 14.56 431000.0 14.56
2020-11-09 16.31 15.01 16.31 15.89 247500.0 15.89
2020-11-06 16.25 13.91 14.8 15.97 299900.0 15.97
2020-11-05 15.16 14.15 14.82 14.5 135800.0 14.5
2020-11-04 14.71 14.05 14.15 14.7 108100.0 14.7
2020-11-03 14.14 13.45 13.79 14.06 76700.0 14.06
2020-11-02 13.74 12.85 12.85 13.57 163500.0 13.57
2020-10-30 13.57 12.53 13.5 12.74 247500.0 12.74
2020-10-29 13.7 13.17 13.34 13.5 119800.0 13.5
2020-10-28 13.98 12.96 13.9 13.37 314300.0 13.37
2020-10-27 15.34 14.02 14.75 14.28 448200.0 14.28
2020-10-26 15.49 13.68 15.15 14.38 244600.0 14.38
2020-10-23 15.5 14.8 15.21 15.2 116000.0 15.2
2020-10-22 15.26 14.42 14.8 15.19 162400.0 15.19
2020-10-21 15.07 14.15 14.36 14.75 228900.0 14.75
2020-10-20 15.54 14.25 15.15 14.45 315700.0 14.45
2020-10-19 16.68 14.96 16.64 15.02 185700.0 15.02
2020-10-16 16.64 15.91 16.29 16.54 210300.0 16.54
2020-10-15 16.37 14.68 14.87 16.33 259900.0 16.33
2020-10-14 16.09 14.3 15.93 15.31 345900.0 15.31
2020-10-13 16.4 15.15 15.3 15.85 317100.0 15.85
2020-10-12 18.52 14.52 18.52 15.27 992500.0 15.27
2020-10-09 19.0 18.15 18.5 18.34 211800.0 18.34
2020-10-08 18.49 17.79 17.99 18.49 142300.0 18.49
2020-10-07 18.0 17.68 18.0 18.0 103200.0 18.0
2020-10-06 18.18 17.4 17.75 17.86 155500.0 17.86
2020-10-05 18.0 17.52 17.94 17.7 112100.0 17.7
2020-10-02 18.26 17.69 17.83 17.77 163700.0 17.77
2020-10-01 18.69 18.02 18.67 18.48 172600.0 18.48
2020-09-30 18.7 16.83 17.15 18.47 510600.0 18.47
2020-09-29 17.28 16.56 17.25 17.21 113400.0 17.21
2020-09-28 17.78 16.77 17.66 16.99 165000.0 16.99
2020-09-25 17.56 16.21 16.21 17.53 244300.0 17.53
2020-09-24 16.97 15.4 16.25 16.2 223100.0 16.2
2020-09-23 18.82 16.0 17.34 16.43 612700.0 16.43
2020-09-22 17.2 15.91 16.98 17.19 398900.0 17.19
2020-09-21 17.0 15.85 16.35 16.84 436800.0 16.84
2020-09-18 16.51 15.22 15.22 16.51 684400.0 16.51
2020-09-17 15.6 14.72 15.25 15.58 275700.0 15.58
2020-09-16 15.47 14.45 14.79 15.27 243800.0 15.27
2020-09-15 15.4 14.5 15.01 14.97 287100.0 14.97
2020-09-14 15.03 13.89 14.09 14.54 240800.0 14.54
2020-09-11 14.48 13.65 13.72 13.98 246900.0 13.98
2020-09-10 14.39 13.11 13.11 13.66 402900.0 13.66
2020-09-09 13.5 12.52 12.68 13.38 305500.0 13.38
2020-09-08 13.25 11.41 12.04 12.92 282300.0 12.92
2020-09-04 12.8 11.15 12.34 12.66 326700.0 12.66
2020-09-03 13.95 12.05 13.5 12.66 589900.0 12.66
2020-09-02 14.77 13.51 14.75 13.83 296400.0 13.83
2020-09-01 15.25 14.06 14.91 14.95 287200.0 14.95
2020-08-31 15.9 14.61 15.9 15.14 432500.0 15.14
2020-08-28 16.26 14.6 15.23 16.02 452500.0 16.02
2020-08-27 15.85 13.56 13.66 15.34 1055800.0 15.34
2020-08-26 13.86 12.51 12.76 13.57 570200.0 13.57
2020-08-25 13.3 12.1 13.25 12.98 533800.0 12.98
2020-08-24 14.39 12.9 14.0 13.47 813900.0 13.47
2020-08-21 14.53 13.5 13.5 13.86 631100.0 13.86
2020-08-20 13.95 13.1 13.73 13.69 549100.0 13.69
2020-08-19 14.25 12.9 13.18 13.95 768700.0 13.95
2020-08-18 13.88 12.68 13.88 13.28 797700.0 13.28
2020-08-17 14.1 11.48 11.81 14.06 1562200.0 14.06
2020-08-14 13.18 11.28 12.5 11.55 3480600.0 11.55
2020-08-13 10.5 9.22 9.57 10.28 1769800.0 10.28
2020-08-12 10.0 9.2 9.2 9.46 326400.0 9.46
2020-08-11 10.0 9.0 9.55 9.19 693100.0 9.19
2020-08-10 10.05 9.08 9.25 9.78 796500.0 9.78
2020-08-07 9.28 8.57 8.64 9.15 436700.0 9.15
2020-08-06 8.97 8.4 8.85 8.7 192300.0 8.7
2020-08-05 8.82 8.31 8.52 8.72 218100.0 8.72
2020-08-04 9.09 8.3 9.01 8.53 164900.0 8.53
2020-08-03 9.5 8.07 9.06 9.06 529300.0 9.06
2020-07-31 9.45 8.65 9.18 9.09 501100.0 9.09
2020-07-30 9.5 8.1 8.21 9.04 1147800.0 9.04
2020-07-29 8.49 7.5 7.6 8.08 1105700.0 8.08
2020-07-28 10.25 6.88 6.88 7.61 4161000.0 7.61
2020-07-27 6.87 6.6 6.83 6.74 80800.0 6.74
2020-07-24 7.1 6.74 7.0 6.74 61800.0 6.74
2020-07-23 7.39 6.8 7.39 7.0 260900.0 7.0
2020-07-22 7.5 6.35 6.4 7.09 623200.0 7.09
2020-07-21 6.55 6.2 6.46 6.4 52600.0 6.4
2020-07-20 6.8 6.12 6.8 6.46 114100.0 6.46
2020-07-17 7.0 6.37 6.5 6.8 99700.0 6.8
2020-07-16 6.79 6.4 6.73 6.5 142200.0 6.5
2020-07-15 6.82 6.38 6.66 6.75 206400.0 6.75
2020-07-14 7.09 6.36 6.75 6.45 257200.0 6.45
2020-07-13 7.2 6.14 6.5 6.69 540000.0 6.69
2020-07-10 6.48 6.0 6.23 6.44 103500.0 6.44
2020-07-09 6.29 6.0 6.2 6.18 69700.0 6.18
2020-07-08 6.7 6.18 6.7 6.2 103200.0 6.2
2020-07-07 6.43 6.05 6.43 6.22 74700.0 6.22
2020-07-06 6.92 6.24 6.25 6.4 252700.0 6.4
2020-07-02 6.25 5.87 5.88 6.19 161700.0 6.19
2020-07-01 5.94 5.7 5.8 5.86 54800.0 5.86
2020-06-30 5.84 5.67 5.67 5.76 25900.0 5.76
2020-06-29 5.99 5.7 5.86 5.7 90800.0 5.7
2020-06-26 6.0 5.55 5.91 5.73 157700.0 5.73
2020-06-25 6.0 5.62 5.62 5.9 149400.0 5.9
2020-06-24 5.83 5.38 5.71 5.65 65300.0 5.65
2020-06-23 6.0 5.69 5.75 5.74 64200.0 5.74
2020-06-22 5.91 5.55 5.72 5.76 106600.0 5.76
2020-06-19 6.02 5.61 6.02 5.68 150100.0 5.68
2020-06-18 6.24 5.91 6.1 6.02 168500.0 6.02
2020-06-17 6.15 5.29 5.43 6.08 469200.0 6.08
2020-06-16 5.48 5.26 5.32 5.37 41100.0 5.37
2020-06-15 5.49 5.15 5.16 5.33 43200.0 5.33
2020-06-12 5.38 5.15 5.25 5.25 53100.0 5.25
2020-06-11 5.45 5.25 5.35 5.27 45800.0 5.27
2020-06-10 5.68 5.23 5.35 5.39 120800.0 5.39
2020-06-09 5.42 5.17 5.25 5.35 55500.0 5.35
2020-06-08 5.55 5.19 5.35 5.25 67900.0 5.25
2020-06-05 5.55 5.19 5.5 5.46 100000.0 5.46
2020-06-04 5.84 5.36 5.7 5.42 36700.0 5.42
2020-06-03 5.85 5.5 5.84 5.64 45400.0 5.64
2020-06-02 5.98 5.42 5.89 5.79 72000.0 5.79
2020-06-01 6.14 5.39 5.48 5.8 236900.0 5.8
2020-05-29 5.56 5.17 5.17 5.33 238000.0 5.33
2020-05-28 5.25 4.97 5.13 5.15 324100.0 5.15
2020-05-27 5.15 5.0 5.14 5.12 143300.0 5.12
2020-05-26 5.15 4.86 5.0 4.88 178800.0 4.88
2020-05-22 5.1 4.75 4.93 4.86 39000.0 4.86
2020-05-21 5.24 4.75 4.8 4.87 78000.0 4.87
2020-05-20 4.92 4.68 4.92 4.79 35700.0 4.79
2020-05-19 5.27 4.6 5.27 4.89 119500.0 4.89
2020-05-18 5.28 4.74 5.09 5.21 127000.0 5.21
2020-05-15 5.14 4.65 5.0 4.99 87400.0 4.99
2020-05-14 4.78 4.32 4.38 4.7 41000.0 4.7
2020-05-13 4.66 4.44 4.65 4.51 25100.0 4.51
2020-05-12 4.79 4.6 4.79 4.73 47500.0 4.73
2020-05-11 4.9 4.67 4.7 4.77 37100.0 4.77
2020-05-08 4.86 4.75 4.84 4.8 33500.0 4.8
2020-05-07 5.18 4.7 4.78 4.92 55000.0 4.92
2020-05-06 4.86 4.7 4.85 4.8 30100.0 4.8
2020-05-05 4.88 4.71 4.84 4.86 54600.0 4.86
2020-05-04 5.0 4.77 5.0 4.84 60200.0 4.84
2020-05-01 5.29 4.93 5.01 5.0 110400.0 5.0
2020-04-30 5.17 4.82 4.82 5.11 246800.0 5.11
2020-04-29 4.97 4.66 4.85 4.97 92700.0 4.97
2020-04-28 5.04 4.62 4.62 4.9 160500.0 4.9
2020-04-27 4.97 4.7 4.94 4.89 61900.0 4.89
2020-04-24 4.88 4.63 4.75 4.77 42000.0 4.77
2020-04-23 4.84 4.5 4.61 4.79 55000.0 4.79
2020-04-22 4.8 4.3 4.44 4.64 83900.0 4.64
2020-04-21 4.6 4.2 4.51 4.32 39300.0 4.32
2020-04-20 4.68 4.36 4.36 4.59 18900.0 4.59
2020-04-17 4.85 4.28 4.53 4.51 30500.0 4.51
2020-04-16 4.98 4.31 4.91 4.6 48400.0 4.6
2020-04-15 5.35 4.65 4.7 5.05 277100.0 5.05
2020-04-14 4.95 4.35 4.35 4.64 15600.0 4.64
2020-04-13 4.8 4.39 4.78 4.7 24300.0 4.7
2020-04-09 5.38 4.77 5.01 4.85 69500.0 4.85
2020-04-08 5.01 4.63 4.63 4.98 38600.0 4.98
2020-04-07 5.0 4.51 4.92 4.51 59500.0 4.51
2020-04-06 4.6 3.95 4.24 4.59 19800.0 4.59
2020-04-03 4.24 3.8 3.91 4.2 27100.0 4.2
2020-04-02 3.88 3.5 3.79 3.88 6100.0 3.88
2020-04-01 3.8 3.5 3.8 3.79 11200.0 3.79
2020-03-31 4.25 3.7 3.7 3.84 10300.0 3.84
2020-03-30 3.65 3.5 3.65 3.53 36600.0 3.53
2020-03-27 3.92 3.44 3.92 3.6 25700.0 3.6
2020-03-26 4.05 3.44 3.98 3.51 21100.0 3.51
2020-03-25 4.31 3.79 4.01 4.0 18400.0 4.0
2020-03-24 4.24 3.67 3.67 4.2 11200.0 4.2
2020-03-23 4.34 3.64 4.15 4.0 13800.0 4.0
2020-03-20 4.34 3.75 3.87 4.34 7400.0 4.34
2020-03-19 4.0 3.62 3.75 3.88 6400.0 3.88
2020-03-18 3.8 3.67 3.79 3.72 5800.0 3.72
2020-03-17 3.8 3.64 3.79 3.8 2800.0 3.8
2020-03-16 4.0 3.45 3.45 3.8 11700.0 3.8
2020-03-13 4.2 3.45 3.45 4.01 32300.0 4.01
2020-03-12 4.24 3.61 3.87 4.0 14300.0 4.0
2020-03-11 4.03 3.93 4.03 4.0 34800.0 4.0
2020-03-10 4.66 4.03 4.25 4.04 12200.0 4.04
2020-03-09 4.8 4.3 4.8 4.31 26700.0 4.31
2020-03-06 5.01 4.68 4.68 4.85 2700.0 4.85
2020-03-05 4.89 4.74 4.79 4.88 6900.0 4.88
2020-03-04 4.99 4.68 4.75 4.99 21400.0 4.99
2020-03-03 4.84 4.64 4.84 4.75 15700.0 4.75
2020-03-02 5.0 4.76 4.81 4.8 17800.0 4.8
2020-02-28 5.0 4.86 5.0 4.87 9400.0 4.87
2020-02-27 4.85 4.53 4.8 4.85 13800.0 4.85
2020-02-26 4.96 4.59 4.84 4.86 10900.0 4.86
2020-02-25 5.0 4.9 5.0 4.97 7300.0 4.97
2020-02-24 4.99 4.86 4.99 4.87 7000.0 4.87
2020-02-21 5.05 4.99 5.0 5.02 13400.0 5.02
2020-02-20 5.09 4.95 5.0 5.0 20800.0 5.0
2020-02-19 5.05 4.97 5.05 4.97 9400.0 4.97
2020-02-18 5.09 5.08 5.09 5.08 800.0 5.08