TTNP - Titan Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20191.18001.20581.13001.13001.1300155,488
Jul 22, 20191.23001.24001.18001.18001.1800203,559
Jul 19, 20191.19001.24001.16001.24001.2400178,009
Jul 18, 20191.21001.22001.19001.20001.2000131,582
Jul 17, 20191.18001.23001.18001.22001.2200168,784
Jul 16, 20191.19001.23001.18001.19001.1900156,474
Jul 15, 20191.25001.25001.18001.19001.1900139,235
Jul 12, 20191.27001.30001.21001.22001.2200141,853
Jul 11, 20191.30001.30001.25011.27001.2700109,782
Jul 10, 20191.30001.32001.25001.30001.3000192,775
Jul 09, 20191.35001.40001.29001.30001.3000675,713
Jul 08, 20191.25001.32001.20001.29001.2900216,500
Jul 05, 20191.21001.27001.21001.25791.2579139,235
Jul 03, 20191.23001.24001.19001.21001.2100175,945
Jul 02, 20191.27001.32361.17411.23501.2350215,914
Jul 01, 20191.28001.35001.27001.27501.2750196,403
Jun 28, 20191.32001.35001.26001.28001.2800116,027
Jun 27, 20191.33001.37001.25001.31001.3100449,983
Jun 26, 20191.62001.70001.33001.36001.36002,519,017
Jun 25, 20191.40001.45001.35361.44001.440087,523
Jun 24, 20191.41001.49001.39691.40001.4000108,169
Jun 21, 20191.49001.49001.39001.42001.4200141,188
Jun 20, 20191.52001.96001.42001.45001.45001,977,008
Jun 19, 20191.55001.58001.51001.54001.5400111,396
Jun 18, 20191.47001.57001.46031.56001.5600104,620
Jun 17, 20191.47001.49001.45001.47001.470034,348
Jun 14, 20191.46001.50001.45001.45001.450096,142
Jun 13, 20191.39001.53001.35001.49001.4900225,108
Jun 12, 20191.30001.44501.30001.41001.4100446,010
Jun 11, 20191.36001.41961.29001.29001.290090,015
Jun 10, 20191.37001.40001.36001.37001.370095,295
Jun 07, 20191.43001.44001.26001.34001.3400209,308
Jun 06, 20191.25001.44001.24601.43501.4350235,370
Jun 05, 20191.25001.29001.25001.25001.250078,330
Jun 04, 20191.17001.28991.15881.25001.2500276,516
Jun 03, 20191.12001.17001.10001.12001.1200165,990
May 31, 20191.14001.19991.10001.12001.1200242,398
May 30, 20191.28001.31991.05531.16001.1600455,788
May 29, 20191.28001.33001.28001.29001.2900115,920
May 28, 20191.33001.35991.26001.31661.3166140,386
May 24, 20191.41001.43991.31001.34001.3400234,461
May 23, 20191.41001.48001.40001.41001.4100109,344
May 22, 20191.47001.51001.40001.42001.4200247,416
May 21, 20191.44001.51001.44001.46001.4600152,033
May 20, 20191.45001.51001.42001.44001.4400237,353
May 17, 20191.51001.55001.46001.48001.4800399,371
May 16, 20191.64001.65001.52001.57001.5700313,523
May 15, 20191.62001.71551.58051.71001.7100241,024
May 14, 20191.64001.65001.58001.64051.6405228,900
May 13, 20191.75001.77121.61001.62001.6200969,676
May 10, 20191.67001.70421.67001.69001.690066,527
May 09, 20191.65001.71001.65001.70001.7000114,282
May 08, 20191.63001.67001.63001.65001.650067,412
May 07, 20191.68001.71991.61001.64001.6400132,903
May 06, 20191.65001.71001.61001.68001.680098,134
May 03, 20191.68001.68001.64001.68001.6800119,497
May 02, 20191.64001.71101.63011.65001.6500119,097
May 01, 20191.63001.69551.63001.64001.6400184,356
Apr 30, 20191.75001.75001.61001.67001.6700336,679
Apr 29, 20191.82001.83001.71001.77001.7700404,833
Apr 26, 20191.80002.18001.71001.80001.80002,748,962
Apr 25, 20191.85001.85001.80001.83001.830096,905
Apr 24, 20191.80001.87001.80001.83001.8300276,424
Apr 23, 20191.69001.78001.68001.77001.7700339,691
Apr 22, 20191.70001.70001.66001.69001.6900180,507
Apr 18, 20191.69001.74001.65001.70001.7000155,563
Apr 17, 20191.67001.75001.63001.70001.7000217,080
Apr 16, 20191.64001.70001.61001.68001.6800297,578
Apr 15, 20191.57001.71001.52001.71001.7100513,277
Apr 12, 20191.50001.53991.47001.47001.4700147,516
Apr 11, 20191.45001.55001.44001.50001.5000421,554
Apr 10, 20191.50001.50991.44681.47001.4700182,029
Apr 09, 20191.48001.50001.45001.48001.4800345,564
Apr 08, 20191.55001.55001.46001.50001.5000360,921
Apr 05, 20191.63001.63001.55001.55001.5500365,462
Apr 04, 20191.65001.69001.55781.64001.6400221,759
Apr 03, 20191.75001.75001.64001.65001.6500683,024
Apr 02, 20191.77001.80001.70001.75001.7500610,421
Apr 01, 20191.85002.02001.78001.84001.84001,379,574
Mar 29, 20191.83001.83001.76001.78001.7800297,278
Mar 28, 20191.84001.84001.80001.83001.8300152,690
Mar 27, 20191.82001.87991.76001.80001.8000225,478
Mar 26, 20191.78001.88001.77001.82001.8200233,003
Mar 25, 20191.85001.90001.76001.78001.7800303,248
Mar 22, 20191.88001.89001.80001.86001.8600308,188
Mar 21, 20191.95001.99001.81001.88001.8800867,950
Mar 20, 20191.78002.02001.78002.00002.00001,549,469
Mar 19, 20191.75001.80991.75001.79001.7900242,752
Mar 18, 20191.75001.83001.75001.76001.7600246,285
Mar 15, 20191.76001.79941.72001.78001.7800175,633
Mar 14, 20191.74001.77001.71001.77001.7700197,660
Mar 13, 20191.79001.80001.72001.73001.7300335,970
Mar 12, 20191.80001.83001.75001.80001.8000287,661
Mar 11, 20191.85001.90001.77001.81001.8100366,554
Mar 08, 20191.82002.03001.79001.86001.86001,140,067
Mar 07, 20191.74001.88001.72001.85001.8500798,682
Mar 06, 20191.78001.80001.71001.74001.7400323,132
Mar 05, 20191.75001.80001.73011.80001.8000277,460
Mar 04, 20191.84001.86001.71001.73001.7300481,659
Mar 01, 20191.71001.85001.70001.85001.8500847,993
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...