NasdaqCM - Delayed Quote • USD
TFF Pharmaceuticals, Inc. (TFFP)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.0200 | 3.1650 | 2.7990 | 2.9220 | 2.9220 | 34,100 |
| Apr 25, 2024 | 2.9730 | 3.1000 | 2.9300 | 3.0500 | 3.0500 | 19,400 |
| Apr 24, 2024 | 2.9800 | 3.1250 | 2.7900 | 3.0100 | 3.0100 | 12,700 |
| Apr 23, 2024 | 2.5700 | 3.1400 | 2.5450 | 2.9700 | 2.9700 | 62,800 |
| Apr 22, 2024 | 3.0400 | 3.0630 | 2.5100 | 2.5800 | 2.5800 | 47,300 |
| Apr 19, 2024 | 3.1200 | 3.4150 | 3.1100 | 3.1100 | 3.1100 | 3,700 |
| Apr 18, 2024 | 3.4650 | 3.4650 | 3.0000 | 3.1350 | 3.1350 | 26,500 |
| Apr 17, 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2410 | 3.2410 | 21,800 |
| Apr 16, 2024 | 3.4700 | 3.4700 | 3.1990 | 3.3100 | 3.3100 | 27,100 |
| Apr 15, 2024 | 3.9800 | 4.0300 | 3.4950 | 3.5200 | 3.5200 | 32,200 |
| Apr 12, 2024 | 4.0200 | 4.2600 | 3.8500 | 3.8500 | 3.8500 | 39,600 |
| Apr 11, 2024 | 4.2600 | 4.3700 | 3.9200 | 3.9600 | 3.9600 | 12,000 |
| Apr 10, 2024 | 4.2900 | 4.5900 | 3.9900 | 4.0700 | 4.0700 | 34,500 |
| Apr 9, 2024 | 4.3000 | 4.5200 | 4.1900 | 4.4200 | 4.4200 | 18,800 |
| Apr 8, 2024 | 4.4200 | 4.6120 | 4.2200 | 4.2600 | 4.2600 | 14,600 |
| Apr 5, 2024 | 4.7300 | 4.9060 | 4.2510 | 4.4900 | 4.4900 | 43,100 |
| Apr 4, 2024 | 5.1500 | 5.2730 | 4.6100 | 4.8300 | 4.8300 | 26,100 |
| Apr 3, 2024 | 4.7400 | 5.1500 | 4.7400 | 5.0000 | 5.0000 | 37,800 |
| Apr 2, 2024 | 6.1900 | 6.3360 | 4.8400 | 4.9300 | 4.9300 | 168,000 |
| Apr 1, 2024 | 6.0500 | 6.8050 | 6.0500 | 6.4100 | 6.4100 | 42,900 |
| Mar 28, 2024 | 6.5200 | 7.1700 | 5.9040 | 6.0400 | 6.0400 | 60,400 |
| Mar 27, 2024 | 6.3500 | 6.8500 | 5.9900 | 6.5900 | 6.5900 | 37,700 |
| Mar 26, 2024 | 7.3000 | 7.4500 | 5.7900 | 6.4900 | 6.4900 | 115,700 |
| Mar 25, 2024 | 7.7000 | 7.9900 | 7.0400 | 7.4000 | 7.4000 | 47,700 |
| Mar 22, 2024 | 8.2000 | 8.2000 | 7.3000 | 7.6900 | 7.6900 | 42,600 |
| Mar 21, 2024 | 7.9500 | 8.2540 | 7.3300 | 8.2100 | 8.2100 | 51,200 |
| Mar 20, 2024 | 9.1000 | 11.0000 | 7.7400 | 7.9500 | 7.9500 | 274,100 |
| Mar 19, 2024 | 7.9000 | 9.7400 | 7.9000 | 8.8700 | 8.8700 | 68,500 |
| Mar 18, 2024 | 7.7500 | 8.0200 | 7.6000 | 7.6000 | 7.6000 | 15,800 |
| Mar 15, 2024 | 7.7500 | 7.9000 | 7.3000 | 7.3700 | 7.3700 | 10,200 |
| Mar 14, 2024 | 7.9200 | 8.1000 | 7.6200 | 7.6200 | 7.6200 | 4,900 |
| Mar 13, 2024 | 8.9120 | 8.9120 | 7.8100 | 7.8100 | 7.8100 | 2,100 |
| Mar 12, 2024 | 9.0000 | 9.3620 | 7.8100 | 7.8100 | 7.8100 | 13,600 |
| Mar 11, 2024 | 7.6500 | 8.5500 | 7.6500 | 8.5000 | 8.5000 | 7,200 |
| Mar 8, 2024 | 7.7800 | 8.3400 | 7.7800 | 7.8900 | 7.8900 | 7,600 |
| Mar 7, 2024 | 7.9600 | 8.4500 | 7.9380 | 8.2380 | 8.2380 | 13,100 |
| Mar 6, 2024 | 8.3030 | 8.5200 | 7.2150 | 8.0280 | 8.0280 | 18,900 |
| Mar 5, 2024 | 8.0900 | 9.7800 | 7.8000 | 8.6200 | 8.6200 | 17,200 |
| Mar 4, 2024 | 6.7500 | 9.4500 | 6.7000 | 8.9900 | 8.9900 | 82,900 |
| Mar 1, 2024 | 6.3000 | 6.7600 | 6.2100 | 6.7480 | 6.7480 | 29,100 |
| Feb 29, 2024 | 6.0000 | 6.4000 | 6.0000 | 6.1300 | 6.1300 | 31,700 |
| Feb 28, 2024 | 5.6310 | 6.1500 | 5.3000 | 6.1500 | 6.1500 | 33,800 |
| Feb 27, 2024 | 6.1170 | 6.1170 | 5.2300 | 5.2600 | 5.2600 | 37,600 |
| Feb 26, 2024 | 5.9000 | 5.9400 | 5.7600 | 5.7600 | 5.7600 | 5,600 |
| Feb 23, 2024 | 5.9000 | 6.0000 | 5.7100 | 5.9020 | 5.9020 | 12,100 |
| Feb 22, 2024 | 6.7190 | 6.7190 | 5.8220 | 5.9000 | 5.9000 | 12,200 |
| Feb 21, 2024 | 6.6790 | 6.6790 | 6.2890 | 6.6200 | 6.6200 | 4,500 |
| Feb 20, 2024 | 7.0400 | 7.0400 | 6.2600 | 6.5200 | 6.5200 | 16,500 |
| Feb 16, 2024 | 7.0050 | 7.0500 | 6.8000 | 6.9400 | 6.9400 | 4,300 |
| Feb 15, 2024 | 6.8900 | 7.1000 | 6.7110 | 6.7400 | 6.7400 | 4,300 |
| Feb 14, 2024 | 6.5900 | 7.0320 | 6.5500 | 6.7100 | 6.7100 | 8,300 |
| Feb 13, 2024 | 6.9400 | 7.3000 | 6.5600 | 6.5600 | 6.5600 | 26,000 |
| Feb 12, 2024 | 6.7440 | 7.3600 | 6.7440 | 7.2900 | 7.2900 | 19,700 |
| Feb 9, 2024 | 7.1260 | 7.2050 | 6.8430 | 7.1000 | 7.1000 | 6,700 |
| Feb 8, 2024 | 7.1460 | 7.2200 | 6.5300 | 7.0750 | 7.0750 | 15,000 |
| Feb 7, 2024 | 6.3850 | 7.2900 | 6.2800 | 7.0280 | 7.0280 | 39,000 |
| Feb 6, 2024 | 5.3600 | 6.4900 | 5.3600 | 6.2700 | 6.2700 | 35,700 |
| Feb 5, 2024 | 5.4400 | 6.1300 | 5.4100 | 6.1300 | 6.1300 | 8,300 |
| Feb 2, 2024 | 5.3080 | 5.8900 | 5.3080 | 5.8150 | 5.8150 | 12,300 |
| Feb 1, 2024 | 5.4700 | 5.4700 | 5.2200 | 5.2350 | 5.2350 | 5,200 |
| Jan 31, 2024 | 5.4270 | 5.4800 | 5.1020 | 5.4050 | 5.4050 | 4,700 |
| Jan 30, 2024 | 5.2500 | 5.4200 | 4.7200 | 5.4200 | 5.4200 | 18,800 |
| Jan 29, 2024 | 5.1700 | 5.4200 | 5.1000 | 5.3550 | 5.3550 | 9,500 |
| Jan 26, 2024 | 5.2760 | 5.2760 | 4.6320 | 5.0320 | 5.0320 | 23,200 |
| Jan 25, 2024 | 5.2400 | 5.2900 | 5.0500 | 5.0700 | 5.0700 | 6,900 |
| Jan 24, 2024 | 5.0000 | 5.4900 | 5.0000 | 5.3000 | 5.3000 | 19,500 |
| Jan 23, 2024 | 4.8400 | 4.9900 | 4.5500 | 4.7800 | 4.7800 | 12,500 |
| Jan 22, 2024 | 4.9800 | 5.0000 | 4.9100 | 4.9800 | 4.9800 | 2,100 |
| Jan 19, 2024 | 4.9400 | 5.0350 | 4.9400 | 4.9900 | 4.9900 | 4,300 |
| Jan 18, 2024 | 5.3200 | 5.3200 | 4.7100 | 4.9400 | 4.9400 | 16,900 |
| Jan 17, 2024 | 5.4280 | 5.5100 | 5.2500 | 5.3300 | 5.3300 | 10,000 |
| Jan 16, 2024 | 5.8000 | 5.8000 | 5.2500 | 5.5400 | 5.5400 | 11,000 |
| Jan 12, 2024 | 5.8000 | 5.8500 | 5.6400 | 5.8500 | 5.8500 | 8,600 |
| Jan 11, 2024 | 6.1000 | 6.1050 | 5.6800 | 5.7500 | 5.7500 | 11,100 |
| Jan 10, 2024 | 6.1600 | 6.5800 | 6.0000 | 6.0500 | 6.0500 | 31,600 |
| Jan 9, 2024 | 6.0600 | 6.3650 | 5.8800 | 6.2300 | 6.2300 | 19,300 |
| Jan 8, 2024 | 5.9000 | 6.0700 | 5.6840 | 5.9400 | 5.9400 | 21,800 |
| Jan 5, 2024 | 6.0100 | 6.1510 | 5.9200 | 5.9800 | 5.9800 | 9,900 |
| Jan 4, 2024 | 6.6700 | 6.6700 | 5.9000 | 6.0200 | 6.0200 | 27,500 |
| Jan 3, 2024 | 6.9000 | 6.9000 | 6.4100 | 6.6700 | 6.6700 | 32,000 |
| Jan 2, 2024 | 7.0200 | 7.2450 | 6.8900 | 6.9100 | 6.9100 | 12,000 |
| Dec 29, 2023 | 7.4000 | 7.5300 | 7.0100 | 7.0200 | 7.0200 | 35,700 |
| Dec 28, 2023 | 6.6000 | 7.6900 | 6.5950 | 7.4690 | 7.4690 | 38,800 |
| Dec 27, 2023 | 6.9200 | 7.0890 | 6.4000 | 6.6500 | 6.6500 | 35,500 |
| Dec 26, 2023 | 7.4000 | 7.4600 | 6.9620 | 7.0100 | 7.0100 | 24,500 |
| Dec 22, 2023 | 6.9100 | 7.4300 | 6.7500 | 7.3700 | 7.3700 | 37,100 |
| Dec 21, 2023 | 7.7200 | 7.9350 | 6.8000 | 6.8100 | 6.8100 | 74,600 |
| Dec 20, 2023 | 7.5000 | 8.3100 | 7.5000 | 7.8100 | 7.8100 | 51,200 |
| Dec 19, 2023 | 1:25 Stock Splits | |||||
| Dec 19, 2023 | 9.4200 | 9.4200 | 6.7980 | 7.3100 | 7.3100 | 218,700 |
| Dec 18, 2023 | 7.5500 | 9.5000 | 7.5000 | 8.0000 | 8.0000 | 38,516 |
| Dec 15, 2023 | 7.7750 | 8.0000 | 6.3750 | 7.8000 | 7.8000 | 59,568 |
| Dec 14, 2023 | 9.1000 | 9.2500 | 8.7000 | 9.0750 | 9.0750 | 7,952 |
| Dec 13, 2023 | 8.4500 | 9.2250 | 8.1000 | 8.6250 | 8.6250 | 12,292 |
| Dec 12, 2023 | 8.9250 | 9.2750 | 8.2500 | 8.2750 | 8.2750 | 4,912 |
| Dec 11, 2023 | 9.2500 | 9.5000 | 8.3500 | 8.9250 | 8.9250 | 4,544 |
| Dec 8, 2023 | 9.1250 | 9.4750 | 8.2750 | 9.0500 | 9.0500 | 2,368 |
| Dec 7, 2023 | 9.7250 | 9.7250 | 8.2500 | 8.7500 | 8.7500 | 5,692 |
| Dec 6, 2023 | 9.2500 | 9.7500 | 9.1500 | 9.2500 | 9.2500 | 4,068 |
| Dec 5, 2023 | 9.7500 | 9.7500 | 9.2500 | 9.5000 | 9.5000 | 4,668 |
| Dec 4, 2023 | 9.0750 | 9.5000 | 8.8750 | 9.4250 | 9.4250 | 10,964 |
| Dec 1, 2023 | 9.2500 | 9.2500 | 8.7500 | 9.0000 | 9.0000 | 2,456 |
| Nov 30, 2023 | 8.2500 | 9.2500 | 7.7500 | 8.9750 | 8.9750 | 13,144 |
| Nov 29, 2023 | 7.5000 | 8.1000 | 7.5000 | 7.7750 | 7.7750 | 4,912 |
| Nov 28, 2023 | 7.6750 | 7.9000 | 7.2500 | 7.5750 | 7.5750 | 3,924 |
| Nov 27, 2023 | 6.9500 | 8.0000 | 6.9500 | 7.6250 | 7.6250 | 7,628 |
| Nov 24, 2023 | 7.7250 | 8.0500 | 6.7500 | 7.3750 | 7.3750 | 5,596 |
| Nov 22, 2023 | 6.9250 | 8.1000 | 6.7500 | 7.4500 | 7.4500 | 10,620 |
| Nov 21, 2023 | 7.0000 | 7.1500 | 6.5000 | 7.0250 | 7.0250 | 6,808 |
| Nov 20, 2023 | 7.2500 | 7.8250 | 6.6500 | 7.0000 | 7.0000 | 26,228 |
| Nov 17, 2023 | 5.7750 | 8.7500 | 5.7750 | 7.1250 | 7.1250 | 46,808 |
| Nov 16, 2023 | 5.5750 | 5.9750 | 5.1500 | 5.7500 | 5.7500 | 19,412 |
| Nov 15, 2023 | 5.7750 | 6.5000 | 5.3000 | 5.7000 | 5.7000 | 8,284 |
| Nov 14, 2023 | 5.3500 | 6.2500 | 5.2500 | 5.9500 | 5.9500 | 17,384 |
| Nov 13, 2023 | 5.7500 | 6.0750 | 5.2500 | 5.5000 | 5.5000 | 11,264 |
| Nov 10, 2023 | 6.0000 | 6.1250 | 5.2250 | 5.6500 | 5.6500 | 8,556 |
| Nov 9, 2023 | 6.3000 | 6.3000 | 5.4250 | 6.2000 | 6.2000 | 12,188 |
| Nov 8, 2023 | 6.2500 | 7.2500 | 5.2500 | 5.9500 | 5.9500 | 12,516 |
| Nov 7, 2023 | 7.0000 | 7.0000 | 6.2500 | 6.6000 | 6.6000 | 4,868 |
| Nov 6, 2023 | 7.2500 | 7.2500 | 7.0000 | 7.0250 | 7.0250 | 468 |
| Nov 3, 2023 | 7.5000 | 7.5000 | 7.2000 | 7.3000 | 7.3000 | 792 |
| Nov 2, 2023 | 7.0500 | 7.5750 | 6.7500 | 7.5000 | 7.5000 | 1,224 |
| Nov 1, 2023 | 6.9250 | 7.0500 | 6.5000 | 7.0500 | 7.0500 | 4,500 |
| Oct 31, 2023 | 7.4000 | 7.4000 | 6.9750 | 6.9750 | 6.9750 | 2,056 |
| Oct 30, 2023 | 7.5000 | 7.8750 | 7.0000 | 7.0250 | 7.0250 | 4,832 |
| Oct 27, 2023 | 7.8750 | 8.0000 | 7.5000 | 7.8500 | 7.8500 | 716 |
| Oct 26, 2023 | 8.1000 | 8.1000 | 7.6000 | 7.8750 | 7.8750 | 1,420 |
| Oct 25, 2023 | 8.0000 | 8.4000 | 7.5500 | 7.9500 | 7.9500 | 4,336 |
| Oct 24, 2023 | 8.2500 | 8.5000 | 8.0250 | 8.5000 | 8.5000 | 3,172 |
| Oct 23, 2023 | 8.2750 | 8.4250 | 8.2500 | 8.4250 | 8.4250 | 2,612 |
| Oct 20, 2023 | 8.6500 | 8.6500 | 8.0500 | 8.4250 | 8.4250 | 2,716 |
| Oct 19, 2023 | 8.5000 | 8.7500 | 8.1000 | 8.2500 | 8.2500 | 7,152 |
| Oct 18, 2023 | 8.5000 | 8.7500 | 8.0500 | 8.3750 | 8.3750 | 9,744 |
| Oct 17, 2023 | 9.7250 | 9.7250 | 8.5000 | 8.5000 | 8.5000 | 3,280 |
| Oct 16, 2023 | 8.7500 | 10.0000 | 8.6500 | 9.1500 | 9.1500 | 4,164 |
| Oct 13, 2023 | 8.8750 | 8.8750 | 8.5000 | 8.8750 | 8.8750 | 544 |
| Oct 12, 2023 | 9.0250 | 9.2000 | 8.4750 | 8.7250 | 8.7250 | 1,332 |
| Oct 11, 2023 | 8.1500 | 9.4500 | 8.0750 | 9.0250 | 9.0250 | 4,432 |
| Oct 10, 2023 | 8.3750 | 8.9000 | 7.8750 | 8.0250 | 8.0250 | 4,216 |
| Oct 9, 2023 | 8.0000 | 8.7000 | 7.7500 | 8.7000 | 8.7000 | 4,372 |
| Oct 6, 2023 | 8.0000 | 8.7500 | 7.5000 | 8.2750 | 8.2750 | 2,724 |
| Oct 5, 2023 | 8.5000 | 8.7500 | 8.2000 | 8.2750 | 8.2750 | 2,220 |
| Oct 4, 2023 | 8.4250 | 9.0000 | 8.3500 | 8.5000 | 8.5000 | 3,280 |
| Oct 3, 2023 | 8.7500 | 8.7500 | 8.1250 | 8.1500 | 8.1500 | 1,196 |
| Oct 2, 2023 | 8.1500 | 8.7500 | 6.9000 | 8.3500 | 8.3500 | 5,396 |
| Sep 29, 2023 | 8.7500 | 9.0000 | 8.0000 | 8.7500 | 8.7500 | 4,868 |
| Sep 28, 2023 | 8.2250 | 9.0000 | 7.9500 | 8.6250 | 8.6250 | 5,148 |
| Sep 27, 2023 | 7.8000 | 8.2500 | 7.8000 | 8.2250 | 8.2250 | 840 |
| Sep 26, 2023 | 8.2500 | 8.5000 | 7.8000 | 8.4000 | 8.4000 | 948 |
| Sep 25, 2023 | 8.0000 | 8.2750 | 7.7500 | 7.8000 | 7.8000 | 8,064 |
| Sep 22, 2023 | 8.5000 | 8.5000 | 8.0000 | 8.0250 | 8.0250 | 2,808 |
| Sep 21, 2023 | 8.8000 | 8.8000 | 8.0000 | 8.7250 | 8.7250 | 1,128 |
| Sep 20, 2023 | 8.9250 | 8.9250 | 8.1250 | 8.4000 | 8.4000 | 1,576 |
| Sep 19, 2023 | 8.3500 | 8.7500 | 8.3000 | 8.5000 | 8.5000 | 668 |
| Sep 18, 2023 | 9.7000 | 10.0000 | 8.0000 | 8.4750 | 8.4750 | 19,312 |
| Sep 15, 2023 | 10.0000 | 10.4750 | 9.5750 | 10.0000 | 10.0000 | 11,984 |
| Sep 14, 2023 | 8.8500 | 10.0000 | 8.7500 | 9.5000 | 9.5000 | 6,120 |
| Sep 13, 2023 | 9.5000 | 9.7250 | 8.9750 | 9.0250 | 9.0250 | 724 |
| Sep 12, 2023 | 8.8750 | 9.6250 | 8.8750 | 9.1500 | 9.1500 | 1,204 |
| Sep 11, 2023 | 9.2500 | 9.7500 | 8.8750 | 9.0000 | 9.0000 | 1,800 |
| Sep 8, 2023 | 9.1500 | 9.3500 | 9.0000 | 9.2750 | 9.2750 | 1,388 |
| Sep 7, 2023 | 9.3000 | 9.5000 | 8.8750 | 9.3250 | 9.3250 | 2,784 |
| Sep 6, 2023 | 9.5000 | 9.9250 | 9.0250 | 9.4750 | 9.4750 | 4,172 |
| Sep 5, 2023 | 9.9750 | 9.9750 | 9.2500 | 9.5000 | 9.5000 | 2,064 |
| Sep 1, 2023 | 9.4500 | 9.7500 | 9.2750 | 9.5500 | 9.5500 | 1,452 |
| Aug 31, 2023 | 9.2500 | 9.7500 | 9.2500 | 9.7250 | 9.7250 | 1,228 |
| Aug 30, 2023 | 9.3750 | 9.9000 | 9.2000 | 9.5750 | 9.5750 | 2,496 |
| Aug 29, 2023 | 9.5000 | 9.8750 | 9.0250 | 9.3750 | 9.3750 | 4,756 |
| Aug 28, 2023 | 9.5250 | 10.0000 | 9.5000 | 9.6250 | 9.6250 | 3,084 |
| Aug 25, 2023 | 9.5000 | 10.2250 | 9.3750 | 9.6000 | 9.6000 | 1,460 |
| Aug 24, 2023 | 10.2500 | 10.2500 | 9.6000 | 9.7750 | 9.7750 | 9,724 |
| Aug 23, 2023 | 10.2500 | 10.5000 | 9.7500 | 9.9500 | 9.9500 | 4,236 |
| Aug 22, 2023 | 9.9750 | 10.5000 | 9.5750 | 10.5000 | 10.5000 | 6,064 |
| Aug 21, 2023 | 9.9750 | 10.5000 | 9.3250 | 10.1000 | 10.1000 | 7,280 |
| Aug 18, 2023 | 9.2500 | 10.0000 | 8.7500 | 9.3000 | 9.3000 | 10,028 |
| Aug 17, 2023 | 10.0000 | 10.5750 | 9.1750 | 9.2500 | 9.2500 | 16,036 |
| Aug 16, 2023 | 9.7500 | 10.9500 | 9.2500 | 9.2500 | 9.2500 | 6,832 |
| Aug 15, 2023 | 9.5000 | 13.5000 | 9.5000 | 10.2500 | 10.2500 | 44,420 |
| Aug 14, 2023 | 10.5750 | 11.2500 | 9.8000 | 11.2500 | 11.2500 | 9,528 |
| Aug 11, 2023 | 10.3250 | 10.5000 | 10.0000 | 10.3750 | 10.3750 | 2,464 |
| Aug 10, 2023 | 9.6750 | 10.6250 | 9.1250 | 10.5000 | 10.5000 | 3,244 |
| Aug 9, 2023 | 9.6750 | 9.6750 | 9.0250 | 9.2500 | 9.2500 | 2,668 |
| Aug 8, 2023 | 9.9000 | 10.2000 | 9.5000 | 9.5000 | 9.5000 | 2,440 |
| Aug 7, 2023 | 11.1500 | 12.0000 | 9.7750 | 9.7750 | 9.7750 | 15,032 |
| Aug 4, 2023 | 10.4750 | 11.5500 | 10.2500 | 10.7250 | 10.7250 | 2,428 |
| Aug 3, 2023 | 10.5000 | 10.9750 | 9.7750 | 10.2750 | 10.2750 | 2,088 |
| Aug 2, 2023 | 11.1250 | 11.2750 | 10.1250 | 10.9250 | 10.9250 | 4,372 |
| Aug 1, 2023 | 10.5750 | 11.3000 | 10.3750 | 10.6000 | 10.6000 | 4,060 |
| Jul 31, 2023 | 9.7500 | 11.6750 | 9.6250 | 10.6000 | 10.6000 | 17,548 |
| Jul 28, 2023 | 9.6250 | 9.6250 | 9.2500 | 9.5250 | 9.5250 | 3,528 |
| Jul 27, 2023 | 9.2500 | 9.5750 | 8.9250 | 9.2250 | 9.2250 | 6,644 |
| Jul 26, 2023 | 9.2500 | 9.5000 | 8.7500 | 9.0000 | 9.0000 | 6,444 |
| Jul 25, 2023 | 8.4750 | 9.2500 | 8.2500 | 8.7500 | 8.7500 | 4,044 |
| Jul 24, 2023 | 8.1750 | 8.6750 | 8.0000 | 8.4000 | 8.4000 | 11,172 |
| Jul 21, 2023 | 9.4000 | 9.5000 | 8.3250 | 8.3250 | 8.3250 | 12,000 |
| Jul 20, 2023 | 8.1500 | 9.2500 | 8.1250 | 9.1500 | 9.1500 | 7,344 |
| Jul 19, 2023 | 8.7500 | 8.7500 | 8.0750 | 8.1250 | 8.1250 | 4,684 |
| Jul 18, 2023 | 8.2750 | 8.5750 | 8.0000 | 8.1500 | 8.1500 | 7,724 |
| Jul 17, 2023 | 8.5000 | 8.7250 | 8.0250 | 8.5500 | 8.5500 | 5,244 |
| Jul 14, 2023 | 8.8000 | 9.0250 | 8.0000 | 8.2000 | 8.2000 | 16,388 |
| Jul 13, 2023 | 8.7750 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 6,124 |
| Jul 12, 2023 | 9.4500 | 9.4500 | 8.7500 | 8.7500 | 8.7500 | 8,072 |
| Jul 11, 2023 | 9.0000 | 9.4750 | 8.6250 | 9.4750 | 9.4750 | 7,568 |
| Jul 10, 2023 | 8.8750 | 8.9750 | 8.5000 | 8.5000 | 8.5000 | 8,532 |
| Jul 7, 2023 | 9.8000 | 9.9250 | 8.4750 | 8.7750 | 8.7750 | 11,696 |
| Jul 6, 2023 | 11.0000 | 11.0000 | 9.5500 | 9.8000 | 9.8000 | 7,232 |
| Jul 5, 2023 | 12.5000 | 12.5000 | 10.0250 | 10.9750 | 10.9750 | 12,524 |
| Jul 3, 2023 | 11.7500 | 12.5000 | 11.2500 | 12.0000 | 12.0000 | 7,784 |
| Jun 30, 2023 | 11.2500 | 12.0000 | 10.7500 | 11.7500 | 11.7500 | 952 |
| Jun 29, 2023 | 10.5000 | 12.2500 | 10.5000 | 11.2500 | 11.2500 | 16,180 |
| Jun 28, 2023 | 12.1500 | 12.2500 | 10.2500 | 10.8000 | 10.8000 | 12,328 |
| Jun 27, 2023 | 12.0000 | 12.4250 | 11.4750 | 11.5000 | 11.5000 | 6,780 |
| Jun 26, 2023 | 11.8250 | 13.2250 | 11.2500 | 11.9000 | 11.9000 | 12,272 |
| Jun 23, 2023 | 12.9500 | 14.1750 | 11.8750 | 11.8750 | 11.8750 | 19,720 |
| Jun 22, 2023 | 11.7500 | 15.9500 | 11.2500 | 12.2500 | 12.2500 | 19,532 |
| Jun 21, 2023 | 12.0000 | 12.0000 | 11.0000 | 11.5000 | 11.5000 | 1,904 |
| Jun 20, 2023 | 12.0000 | 12.0000 | 11.3500 | 11.6500 | 11.6500 | 804 |
| Jun 16, 2023 | 11.5000 | 12.0250 | 11.5000 | 11.7500 | 11.7500 | 2,164 |
| Jun 15, 2023 | 11.2500 | 11.7500 | 11.2500 | 11.7500 | 11.7500 | 4,184 |
| Jun 14, 2023 | 11.2500 | 11.5250 | 11.2500 | 11.2500 | 11.2500 | 1,824 |
| Jun 13, 2023 | 11.5000 | 11.5000 | 10.7750 | 10.8000 | 10.8000 | 4,180 |
| Jun 12, 2023 | 11.7500 | 11.7500 | 10.7750 | 11.4750 | 11.4750 | 4,732 |
| Jun 9, 2023 | 11.7500 | 12.1750 | 11.1250 | 11.6750 | 11.6750 | 12,444 |
| Jun 8, 2023 | 11.5000 | 12.4500 | 11.2500 | 11.9750 | 11.9750 | 1,884 |
| Jun 7, 2023 | 11.3500 | 12.4500 | 11.1500 | 11.5250 | 11.5250 | 4,144 |
| Jun 6, 2023 | 11.4000 | 12.1750 | 11.2500 | 12.1000 | 12.1000 | 1,828 |
| Jun 5, 2023 | 12.0000 | 12.5250 | 11.2500 | 11.2500 | 11.2500 | 1,904 |
| Jun 2, 2023 | 11.5000 | 12.2750 | 11.2500 | 11.9250 | 11.9250 | 5,284 |
| Jun 1, 2023 | 11.5000 | 11.9750 | 11.2500 | 11.5000 | 11.5000 | 1,648 |
| May 31, 2023 | 12.2500 | 12.6000 | 11.3750 | 11.5000 | 11.5000 | 4,512 |
| May 30, 2023 | 13.0500 | 14.1750 | 12.0000 | 12.1000 | 12.1000 | 7,200 |
| May 26, 2023 | 14.2500 | 14.2500 | 12.5000 | 12.5500 | 12.5500 | 2,888 |
| May 25, 2023 | 15.0000 | 15.3500 | 12.0000 | 13.7500 | 13.7500 | 15,004 |
| May 24, 2023 | 16.0250 | 16.2000 | 14.2500 | 14.8000 | 14.8000 | 3,464 |
| May 23, 2023 | 16.1250 | 16.5500 | 15.5000 | 16.2500 | 16.2500 | 1,328 |
| May 22, 2023 | 15.7500 | 16.8500 | 15.5500 | 16.2750 | 16.2750 | 3,276 |
| May 19, 2023 | 16.5250 | 16.9500 | 15.2750 | 15.5000 | 15.5000 | 4,368 |
| May 18, 2023 | 16.2500 | 16.5750 | 16.0000 | 16.0000 | 16.0000 | 2,776 |
| May 17, 2023 | 16.2500 | 16.9750 | 15.5000 | 16.2500 | 16.2500 | 6,328 |
| May 16, 2023 | 16.5000 | 17.0250 | 16.1250 | 16.4500 | 16.4500 | 2,220 |
| May 15, 2023 | 17.2250 | 17.5000 | 16.2500 | 16.9000 | 16.9000 | 2,776 |
| May 12, 2023 | 16.2500 | 18.9500 | 16.2500 | 17.7500 | 17.7500 | 9,736 |
| May 11, 2023 | 17.0000 | 17.4500 | 16.2750 | 16.7500 | 16.7500 | 2,556 |
| May 10, 2023 | 18.6750 | 19.7500 | 16.0000 | 17.0000 | 17.0000 | 7,312 |
| May 9, 2023 | 19.2500 | 19.6750 | 18.0000 | 19.2500 | 19.2500 | 4,432 |
| May 8, 2023 | 19.0000 | 19.5000 | 18.2750 | 19.3000 | 19.3000 | 4,664 |
| May 5, 2023 | 18.4000 | 21.2500 | 17.2750 | 18.9250 | 18.9250 | 9,060 |
| May 4, 2023 | 16.0000 | 18.2250 | 14.5000 | 17.7500 | 17.7500 | 34,260 |
| May 3, 2023 | 15.5000 | 16.2500 | 14.5000 | 15.3500 | 15.3500 | 3,608 |
| May 2, 2023 | 14.5000 | 15.8250 | 14.5000 | 15.7500 | 15.7500 | 3,924 |
| May 1, 2023 | 15.2500 | 16.1000 | 14.7500 | 14.9250 | 14.9250 | 7,876 |
| Apr 28, 2023 | 14.5000 | 15.0000 | 14.0000 | 14.2500 | 14.2500 | 2,192 |
| Apr 27, 2023 | 14.2500 | 14.8750 | 14.0000 | 14.0000 | 14.0000 | 1,656 |
Related Tickers
INMB INmune Bio, Inc.
11.29
+4.15%
APTO Aptose Biosciences Inc.
1.2200
+5.17%
CUE Cue Biopharma, Inc.
1.3650
-3.19%
INAB IN8bio, Inc.
1.0400
0.00%
ALRN Aileron Therapeutics, Inc.
5.0000
-1.19%
CGTX Cognition Therapeutics, Inc.
1.9500
0.00%
GANX Gain Therapeutics, Inc.
3.0300
-1.30%
IKT Inhibikase Therapeutics, Inc.
1.7100
-8.06%
COYA Coya Therapeutics, Inc.
8.60
+2.02%
GBIO Generation Bio Co.
2.9000
-3.65%