TTNP - Titan Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181.251.301.251.271.2726,268
Jan 18, 20181.201.371.121.251.25333,933
Jan 17, 20181.401.401.251.351.35102,346
Jan 16, 20181.381.451.301.401.4079,166
Jan 12, 20181.301.401.301.381.3854,285
Jan 11, 20181.351.351.301.331.3336,432
Jan 10, 20181.351.351.301.301.3054,491
Jan 09, 20181.401.401.351.381.3816,931
Jan 08, 20181.401.451.351.401.40191,036
Jan 05, 20181.401.441.351.351.35112,155
Jan 04, 20181.351.401.301.401.4080,921
Jan 03, 20181.351.391.301.351.3570,594
Jan 02, 20181.331.401.331.401.4051,077
Dec 29, 20171.301.351.251.331.33208,277
Dec 28, 20171.301.391.301.331.33121,520
Dec 27, 20171.351.401.301.331.33105,790
Dec 26, 20171.401.401.311.351.3566,942
Dec 22, 20171.251.401.231.401.40125,573
Dec 21, 20171.251.301.241.251.25121,927
Dec 20, 20171.201.291.201.291.29162,340
Dec 19, 20171.201.251.201.201.2075,338
Dec 18, 20171.201.251.131.201.20345,176
Dec 15, 20171.251.301.201.231.23208,133
Dec 14, 20171.351.361.201.251.25330,745
Dec 13, 20171.351.401.351.351.35131,484
Dec 12, 20171.501.521.351.351.35204,441
Dec 11, 20171.551.551.501.501.50280,940
Dec 08, 20171.451.501.451.501.5051,966
Dec 07, 20171.501.521.451.451.4565,683
Dec 06, 20171.501.601.501.551.5581,367
Dec 05, 20171.501.551.451.551.55134,775
Dec 04, 20171.551.561.451.501.50182,737
Dec 01, 20171.501.601.501.551.5554,673
Nov 30, 20171.551.601.501.551.55104,924
Nov 29, 20171.601.651.551.581.58113,578
Nov 28, 20171.601.651.561.651.6578,803
Nov 27, 20171.551.601.511.581.58155,179
Nov 24, 20171.551.701.551.601.60101,388
Nov 22, 20171.651.701.551.551.5592,856
Nov 21, 20171.701.701.651.671.6736,206
Nov 20, 20171.701.701.651.701.7035,984
Nov 17, 20171.801.801.651.701.7049,794
Nov 16, 20171.701.851.651.751.75156,687
Nov 15, 20171.601.701.551.651.65189,788
Nov 14, 20171.501.551.401.501.50248,737
Nov 13, 20171.601.601.501.551.55158,961
Nov 10, 20171.601.601.551.601.60132,783
Nov 09, 20171.651.651.551.581.58542,674
Nov 08, 20171.901.901.701.801.80428,163
Nov 07, 20172.002.001.851.901.90322,849
Nov 06, 20171.902.051.882.052.0589,896
Nov 03, 20171.952.001.851.951.95131,832
Nov 02, 20172.052.141.861.951.95437,109
Nov 01, 20172.052.101.952.052.05265,978
Oct 31, 20172.152.152.002.052.05151,695
Oct 30, 20172.252.252.052.102.10292,785
Oct 27, 20172.252.402.002.202.20632,912
Oct 26, 20172.002.852.002.172.172,244,400
Oct 25, 20172.002.061.861.951.95117,563
Oct 24, 20172.052.051.902.002.0088,153
Oct 23, 20171.952.081.892.002.00104,573
Oct 20, 20171.901.931.801.901.90255,262
Oct 19, 20172.002.001.901.901.9098,640
Oct 18, 20172.052.051.952.002.0086,293
Oct 17, 20172.052.101.902.002.00118,419
Oct 16, 20172.102.142.002.052.05186,708
Oct 13, 20172.152.252.052.052.05236,943
Oct 12, 20172.202.242.052.102.10217,361
Oct 11, 20172.402.402.152.252.25190,549
Oct 10, 20172.352.391.852.282.28385,780
Oct 09, 20172.652.652.252.402.40653,163
Oct 06, 20172.102.452.062.402.40926,898
Oct 05, 20171.852.051.852.052.05220,862
Oct 04, 20172.052.051.801.851.85205,857
Oct 03, 20171.902.001.851.981.98280,198
Oct 02, 20171.752.031.751.851.85478,258
Sep 29, 20171.751.801.711.751.7566,812
Sep 28, 20171.751.801.651.751.75173,660
Sep 27, 20171.651.801.601.701.70134,955
Sep 26, 20171.601.651.551.651.65100,164
Sep 25, 20171.601.601.551.581.5859,735
Sep 22, 20171.601.601.551.601.6051,165
Sep 21, 20171.551.601.551.601.6051,083
Sep 20, 20171.601.601.551.551.5570,468
Sep 19, 20171.551.601.551.581.5851,037
Sep 18, 20171.551.601.511.551.5539,447
Sep 15, 20171.601.601.501.501.5052,530
Sep 14, 20171.601.601.551.551.5530,153
Sep 13, 20171.601.601.551.601.6033,679
Sep 12, 20171.601.651.551.551.5577,174
Sep 11, 2017------
Sep 08, 20171.551.631.551.581.5851,200
Sep 07, 20171.551.601.551.551.5566,800
Sep 06, 20171.551.601.521.551.5561,100
Sep 05, 20171.551.601.501.601.6038,000
Sep 01, 20171.551.601.531.601.6085,800
Aug 31, 20171.551.601.501.501.5036,100
Aug 30, 20171.501.601.501.601.60119,293
Aug 29, 20171.551.601.501.551.55112,300
Aug 28, 20171.601.601.501.551.5565,579
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...