TTNP - Titan Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20191.51001.55001.46001.48001.4800389,424
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
Feb 28, 20191.83001.83991.63001.71001.7100762,396
Feb 27, 20191.92001.94001.82001.84001.8400873,257
Feb 26, 20191.82001.96001.72001.91001.91002,845,295
Feb 25, 20192.41002.45001.77001.84001.840022,953,005
Feb 22, 20191.47001.49001.40001.44001.4400275,692
Feb 21, 20191.38001.54001.37001.48001.4800625,639
Feb 20, 20191.47001.49001.31001.37001.3700460,812
Feb 19, 20191.53001.53001.44001.48001.4800353,786
Feb 15, 20191.57001.57001.50001.53001.5300334,835
Feb 14, 20191.64001.64991.54001.56001.5600329,934
Feb 13, 20191.64001.67001.59801.61001.6100334,651
Feb 12, 20191.63001.70001.62001.65001.6500392,920
Feb 11, 20191.73001.84001.60001.62001.6200565,681
Feb 08, 20191.70001.82001.62001.74001.7400795,923
Feb 07, 20191.75001.75001.65001.69001.6900679,854
Feb 06, 20191.73001.75001.68261.74001.7400677,901
Feb 05, 20191.82001.82001.67001.75001.75001,201,701
Feb 04, 20191.65001.80001.54001.74001.74002,071,627
Feb 01, 20192.13002.17001.56001.65001.650019,235,309
Jan 31, 20191.20001.28001.19001.23001.23001,244,034
Jan 30, 20191.29001.29001.18001.20001.2000598,828
Jan 29, 20191.34001.34001.25001.30001.3000345,177
Jan 28, 20191.40001.45001.30001.34001.3400814,482
Jan 25, 20191.38001.47001.18001.45001.45002,401,882
Jan 24, 20191.28101.36201.28101.33741.3374505,169
Jan 23, 20191.34941.46881.26001.35901.3590407,311
Jan 22, 20191.49401.50001.26001.31461.3146403,262
Jan 18, 20191.38001.44001.32001.41001.4100356,061
Jan 17, 20191.28701.50001.26241.38001.3800718,442
Jan 16, 20191.26001.32001.26001.28821.2882202,188
Jan 15, 20191.41001.41001.26601.30801.3080488,347
Jan 14, 20191.39201.43701.33261.41601.4160261,500
Jan 11, 20191.50001.50001.38001.44001.4400166,920
Jan 10, 20191.55401.55401.38001.44001.4400200,384
Jan 09, 20191.50001.56001.44001.55401.5540201,661
Jan 08, 20191.58581.61101.43401.54801.5480250,583
Jan 07, 20191.63861.68001.56001.61281.6128244,550
Jan 04, 20191.38661.68001.38661.61281.6128532,540
Jan 03, 20191.44001.46941.38001.44001.4400260,298
Jan 02, 20191.32001.42801.29721.38001.3800207,208
Dec 31, 20181.41001.50001.32001.33801.3380215,430
Dec 28, 20181.32001.42501.26901.38001.3800240,473
Dec 27, 20181.44001.44001.23001.29001.2900298,952
Dec 26, 20181.46461.46941.32001.33801.3380192,874
Dec 24, 20181.35001.46401.20001.38001.3800182,834
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...