Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Titan Pharmaceuticals, Inc. (TTNP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0600-0.0700 (-6.19%)
At close: 03:59PM EDT
1.0300 -0.03 (-2.83%)
After hours: 05:30PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20221.09001.16001.01001.06001.060094,300
Sep 22, 20221.25001.25001.06001.13001.130029,700
Sep 21, 20221.10001.23001.09001.13001.130046,700
Sep 20, 20221.26001.41001.16001.20001.200067,800
Sep 19, 20221.37001.37001.25001.26001.260051,300
Sep 16, 20221.29001.30001.26001.28001.280081,000
Sep 15, 20221.42001.45001.29001.31001.3100102,000
Sep 14, 20221.50001.50001.42001.44001.440066,400
Sep 13, 20221.46001.49001.42001.45001.450022,600
Sep 12, 20221.50001.50001.37001.46001.460054,900
Sep 09, 20221.31001.44001.31001.44001.440079,800
Sep 08, 20221.31001.34001.30001.31001.31007,600
Sep 07, 20221.29001.36001.29001.30001.300038,700
Sep 06, 20221.29001.37001.29001.32001.320036,400
Sep 02, 20221.29001.37001.29001.33001.330025,100
Sep 01, 20221.33001.34001.25001.33001.330062,900
Aug 31, 20221.27001.35001.27001.32001.320079,300
Aug 30, 20221.44001.47001.26001.30001.3000150,100
Aug 29, 20221.47001.49001.42001.47001.470043,700
Aug 26, 20221.51001.54001.45001.47001.4700104,600
Aug 25, 20221.49001.57001.49001.51001.510098,500
Aug 24, 20221.47001.51001.44001.50001.5000113,100
Aug 23, 20221.50001.50001.42001.47001.470032,400
Aug 22, 20221.46001.52001.41001.46001.460095,900
Aug 19, 20221.52001.54001.45001.48001.480093,200
Aug 18, 20221.53001.59001.51001.52001.520082,500
Aug 17, 20221.54001.59001.50001.58001.580099,300
Aug 16, 20221.59001.59001.45001.54001.5400150,900
Aug 15, 20221.36001.54001.36001.52001.5200222,300
Aug 12, 20221.34001.45001.34001.39001.3900130,600
Aug 11, 20221.31001.37001.31001.32001.320022,000
Aug 10, 20221.34001.39001.26001.30001.300090,300
Aug 09, 20221.36001.38001.31001.34001.340073,400
Aug 08, 20221.44001.50001.35001.36001.360072,200
Aug 05, 20221.50001.50001.43001.46001.4600151,300
Aug 04, 20221.34001.46001.30001.45001.4500107,600
Aug 03, 20221.35001.39001.27001.34001.3400217,400
Aug 02, 20221.32001.32001.20001.29001.290071,400
Aug 01, 20221.34001.34001.24001.26001.260024,800
Jul 29, 20221.23001.32001.20001.32001.320042,600
Jul 28, 20221.24001.27001.21001.27001.270075,100
Jul 27, 20221.33001.33001.20001.26001.2600112,500
Jul 26, 20221.24001.39001.18001.31001.3100229,000
Jul 25, 20221.40001.40001.26001.27001.270065,600
Jul 22, 20221.34001.40001.31001.40001.4000126,900
Jul 21, 20221.36001.39001.30001.37001.3700102,400
Jul 20, 20221.27001.37001.25001.35001.3500131,000
Jul 19, 20221.34001.36001.25001.27001.2700192,500
Jul 18, 20221.25001.33001.23001.33001.3300125,700
Jul 15, 20221.26001.27001.20001.22001.2200245,000
Jul 14, 20221.30001.30001.17001.24001.2400181,200
Jul 13, 20221.12001.21001.08001.18001.1800183,800
Jul 12, 20221.29001.32001.15001.17001.1700289,300
Jul 11, 20221.34001.44001.25001.29001.2900977,700
Jul 08, 20221.22001.44001.17001.39001.39003,157,900
Jul 07, 20220.77001.15000.77001.15001.15004,466,100
Jul 06, 20220.59001.08000.59000.90000.900013,690,500
Jul 05, 20220.54000.62000.54000.61000.61003,408,200
Jul 01, 20220.52000.56000.51000.53000.5300153,100
Jun 30, 20220.61000.63000.52000.56000.5600382,700
Jun 29, 20220.79000.79000.59000.62000.6200714,000
Jun 28, 20220.72000.78000.67000.76000.76002,219,600
Jun 27, 20220.59000.73000.59000.70000.70001,376,100
Jun 24, 20220.60000.66000.57000.59000.5900537,600
Jun 23, 20220.58000.60000.57000.58000.5800103,200
Jun 22, 20220.59000.63000.55000.60000.6000156,400
Jun 21, 20220.59000.59000.54000.58000.5800104,700
Jun 17, 20220.57000.58000.50000.57000.5700121,900
Jun 16, 20220.57000.57000.48000.54000.5400100,300
Jun 15, 20220.51000.59000.51000.58000.5800157,900
Jun 14, 20220.50000.53000.49000.51000.510077,700
Jun 13, 20220.48000.53000.47000.50000.5000112,500
Jun 10, 20220.61000.62000.52000.53000.5300442,700
Jun 09, 20220.58000.68000.55000.60000.60001,148,600
Jun 08, 20220.47000.58000.47000.56000.5600647,200
Jun 07, 20220.40000.48000.40000.46000.4600914,900
Jun 06, 20220.41000.42000.39000.41000.4100505,100
Jun 03, 20220.42000.42000.40000.42000.4200125,100
Jun 02, 20220.42000.43000.41000.41000.410059,300
Jun 01, 20220.42000.44000.40000.42000.420081,800
May 31, 20220.39000.44000.36000.42000.4200584,100
May 27, 20220.39000.42000.38000.42000.420089,700
May 26, 20220.37000.42000.36000.40000.4000426,100
May 25, 20220.38000.40000.37000.38000.3800209,400
May 24, 20220.42000.42000.38000.38000.3800365,000
May 23, 20220.40000.45000.39000.42000.4200473,800
May 20, 20220.40000.40000.36000.39000.3900448,100
May 19, 20220.36000.45000.35000.39000.39003,659,900
May 18, 20220.52000.52000.40000.40000.40001,312,700
May 17, 20220.51000.52000.48000.49000.4900426,600
May 16, 20220.56000.60000.49000.50000.5000582,800
May 13, 20220.53000.60000.50000.57000.5700437,200
May 12, 20220.53000.54000.49000.50000.5000222,700
May 11, 20220.52000.58000.50000.52000.5200170,000
May 10, 20220.56000.56000.49000.53000.5300285,200
May 09, 20220.63000.64000.53000.55000.5500204,300
May 06, 20220.72000.72000.65000.67000.6700192,700
May 05, 20220.69000.72000.67000.71000.710055,500
May 04, 20220.69000.74000.69000.71000.7100103,200
May 03, 20220.70000.72000.67000.71000.7100120,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement