TTNP - Titan Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20190.42000.43000.36120.36500.36501,154,578
Oct 11, 20190.38000.51000.37000.43000.43008,948,100
Oct 10, 20190.35000.36000.32000.32000.3200648,300
Oct 09, 20190.33000.42000.30000.35000.35001,814,400
Oct 08, 20190.39000.41000.32000.34000.34001,108,800
Oct 07, 20190.44000.45000.35000.38000.38002,708,000
Oct 04, 20190.27000.59000.27000.44000.44008,515,500
Oct 03, 20190.26000.27000.24000.25000.2500605,400
Oct 02, 20190.28000.28000.25000.25000.2500430,900
Oct 01, 20190.27000.29000.27000.27000.2700372,900
Sep 30, 20190.30000.31000.25000.27000.2700322,900
Sep 27, 20190.32000.33000.28000.29000.2900247,200
Sep 26, 20190.31000.34000.30000.31000.3100291,800
Sep 25, 20190.34000.34000.30000.30000.3000483,300
Sep 24, 20190.36000.36000.32000.34000.3400614,600
Sep 23, 20190.36000.36000.33000.36000.3600285,800
Sep 20, 20190.37000.37000.34000.36000.3600745,300
Sep 19, 20190.38000.40000.36000.37000.3700924,600
Sep 18, 20190.42000.43000.39000.41000.41003,095,300
Sep 17, 20190.37000.37000.33000.34000.3400663,400
Sep 16, 20190.39000.39000.37000.37000.3700386,800
Sep 13, 20190.40000.40000.35000.36000.3600469,700
Sep 12, 20190.42000.42000.40000.40000.4000596,000
Sep 11, 20190.44000.44000.41000.42000.4200183,200
Sep 10, 20190.42000.44000.41000.43000.4300287,900
Sep 09, 20190.44000.44000.41000.41000.4100310,900
Sep 06, 20190.44000.44000.40000.41000.4100278,900
Sep 05, 20190.47000.47000.42000.44000.4400328,000
Sep 04, 20190.50000.54000.46000.47000.47001,097,900
Sep 03, 20190.43000.50000.41000.49000.49001,073,300
Aug 30, 20190.41000.42000.41000.42000.4200207,600
Aug 29, 20190.42000.43000.40000.41000.4100217,300
Aug 28, 20190.41000.43000.41000.42000.420051,300
Aug 27, 20190.43000.43000.41000.42000.420087,400
Aug 26, 20190.43000.43000.42000.43000.430096,500
Aug 23, 20190.43000.45000.41000.42000.4200249,400
Aug 22, 20190.45000.46000.44000.44000.4400112,400
Aug 21, 20190.47000.47000.44000.45000.4500148,100
Aug 20, 20190.46000.47000.44000.46000.4600149,900
Aug 19, 20190.50000.50000.44000.44000.4400248,500
Aug 16, 20190.46000.50000.43000.47000.4700611,700
Aug 15, 20190.43000.52000.40000.44000.4400983,000
Aug 14, 20190.74000.74000.65000.70000.7000404,100
Aug 13, 20190.74000.74000.72000.73000.730092,900
Aug 12, 20190.75000.76000.72000.73000.7300234,200
Aug 09, 20190.76000.79000.74000.76000.7600193,400
Aug 08, 20190.79000.79000.74000.77000.7700348,800
Aug 07, 20190.75000.85000.70000.78000.7800990,100
Aug 06, 20191.06001.09001.04001.07001.0700107,100
Aug 05, 20191.10001.13001.06001.06001.060077,200
Aug 02, 20191.11001.14001.07001.13001.130061,200
Aug 01, 20191.11001.14001.07001.08001.0800188,300
Jul 31, 20191.12001.17001.10001.11001.1100145,100
Jul 30, 20191.12001.14001.12001.13001.130050,700
Jul 29, 20191.13001.18001.11001.13001.130082,500
Jul 26, 20191.17001.19001.13001.13001.130092,000
Jul 25, 20191.16001.18001.15001.16001.160037,200
Jul 24, 20191.13001.17001.13001.15001.150088,500
Jul 23, 20191.18001.23001.13001.14001.1400163,500
Jul 22, 20191.23001.24001.18001.18001.1800203,700
Jul 19, 20191.19001.24001.16001.24001.2400178,000
Jul 18, 20191.21001.22001.19001.20001.2000129,900
Jul 17, 20191.18001.23001.18001.22001.2200168,800
Jul 16, 20191.19001.23001.18001.19001.1900156,500
Jul 15, 20191.25001.25001.18001.19001.1900139,200
Jul 12, 20191.27001.30001.21001.22001.2200141,900
Jul 11, 20191.30001.30001.25001.27001.2700109,800
Jul 10, 20191.30001.32001.25001.30001.3000192,700
Jul 09, 20191.35001.40001.29001.30001.3000675,700
Jul 08, 20191.25001.32001.20001.29001.2900216,500
Jul 05, 20191.21001.27001.21001.26001.2600139,200
Jul 03, 20191.23001.24001.19001.21001.2100175,900
Jul 02, 20191.27001.32001.17001.24001.2400216,900
Jul 01, 20191.28001.35001.27001.27001.2700196,400
Jun 28, 20191.32001.35001.26001.28001.2800115,600
Jun 27, 20191.33001.37001.25001.31001.3100450,000
Jun 26, 20191.62001.70001.33001.36001.36002,519,000
Jun 25, 20191.40001.45001.35001.44001.440087,500
Jun 24, 20191.41001.49001.40001.40001.4000108,200
Jun 21, 20191.49001.49001.39001.42001.4200141,200
Jun 20, 20191.52001.96001.42001.45001.45001,977,000
Jun 19, 20191.55001.58001.51001.54001.5400111,400
Jun 18, 20191.47001.57001.46001.56001.5600104,400
Jun 17, 20191.47001.49001.45001.47001.470034,300
Jun 14, 20191.46001.50001.45001.45001.450096,000
Jun 13, 20191.39001.53001.35001.49001.4900225,100
Jun 12, 20191.30001.45001.30001.41001.4100446,000
Jun 11, 20191.36001.42001.29001.29001.290090,000
Jun 10, 20191.37001.40001.36001.37001.370095,300
Jun 07, 20191.43001.44001.26001.34001.3400210,500
Jun 06, 20191.25001.44001.25001.44001.4400235,400
Jun 05, 20191.25001.29001.25001.25001.250078,300
Jun 04, 20191.17001.29001.16001.25001.2500276,500
Jun 03, 20191.12001.17001.10001.12001.1200166,000
May 31, 20191.14001.20001.10001.12001.1200242,400
May 30, 20191.28001.32001.06001.16001.1600455,800
May 29, 20191.28001.33001.28001.29001.2900115,900
May 28, 20191.33001.36001.26001.32001.3200140,400
May 24, 20191.41001.44001.31001.34001.3400234,500
May 23, 20191.41001.48001.40001.41001.4100109,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...